Thai Union Feedmill PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	8.650	8.850	8.550	8.600	3.804	93,982
2025-04-18	8.550	8.750	8.550	8.650	3.826	98,020
2025-04-17	8.800	8.800	8.450	8.700	3.848	2,197,000
2025-04-16	8.700	8.950	8.700	8.900	3.937	146,202
2025-04-11	8.950	8.950	8.800	8.900	3.937	209,800
2025-04-10	9.200	9.250	8.850	8.950	3.959	222,264
2025-04-09	8.700	9.050	8.700	9.000	3.981	249,000
2025-04-08	8.550	9.000	8.350	8.950	3.959	791,710
2025-04-04	9.150	9.450	9.000	9.100	4.025	674,306
2025-04-03	9.000	9.200	8.750	9.150	4.048	150,806
2025-04-02	8.800	9.300	8.700	9.050	4.003	411,800
2025-04-01	8.900	8.900	8.700	8.850	3.915	216,400
2025-03-31	8.400	8.950	8.400	8.950	3.959	388,820
2025-03-28	8.750	8.850	8.750	8.750	3.871	6,078,200
2025-03-27	8.750	8.850	8.700	8.850	3.915	125,002
2025-03-26	8.850	8.850	8.750	8.850	3.915	234,600
2025-03-25	8.800	9.000	8.800	8.850	3.915	97,202
2025-03-24	8.800	8.900	8.750	8.800	3.893	169,040
2025-03-21	9.000	9.000	8.800	8.800	3.893	12,280,836
2025-03-20	9.200	9.200	8.950	8.950	3.959	437,994
2025-03-19	9.150	9.400	9.100	9.150	4.048	519,994
2025-03-18	8.750	9.150	8.750	9.100	4.025	1,123,606
2025-03-17	8.500	8.900	8.500	8.700	3.848	3,640,000
2025-03-14	8.400	8.600	8.400	8.600	3.804	3,113,800
2025-03-13	8.450	8.500	8.400	8.400	3.716	7,126,200
2025-03-12	8.650	8.650	8.450	8.450	3.738	310,176
2025-03-11	8.550	8.650	8.450	8.500	3.760	204,600
2025-03-10	8.550	8.650	8.500	8.550	3.782	117,242
2025-03-07	8.700	8.700	8.500	8.500	3.760	258,800
2025-03-06	8.600	8.750	8.500	8.600	3.804	501,602
2025-03-05	8.550	8.700	8.550	8.600	3.804	180,990
2025-03-04	8.350	8.700	8.350	8.450	3.738	430,486
2025-03-03	8.300	8.950	8.300	8.300	3.672	454,802
2025-02-28	8.250	8.450	8.100	8.300	3.672	806,612
2025-02-27	8.600	8.850	8.350	8.400	3.716	1,247,984
2025-02-26	9.550	9.750	9.550	9.700	3.950	2,035,412
2025-02-25	10.100	10.100	9.500	9.550	3.889	1,450,510
2025-02-24	10.500	10.500	9.850	9.950	4.052	1,022,302
2025-02-21	10.600	10.600	10.100	10.200	4.154	583,316
2025-02-20	10.100	10.700	10.100	10.600	4.317	1,718,572
2025-02-19	9.100	10.200	9.100	10.000	4.072	2,247,974
2025-02-18	9.200	9.250	8.950	9.100	3.706	1,355,910
2025-02-17	8.750	9.200	8.750	9.150	3.726	3,947,048
2025-02-14	8.600	8.750	8.450	8.650	3.523	1,498,592
2025-02-13	7.600	8.050	7.600	8.050	3.278	368,400
2025-02-11	7.200	7.650	7.200	7.500	3.054	238,200
2025-02-10	7.050	7.200	7.050	7.050	2.871	429,000
2025-02-07	6.700	7.100	6.700	7.100	2.891	341,200
2025-02-06	6.950	6.950	6.600	6.800	2.769	195,000
2025-02-05	7.000	7.050	6.950	7.050	2.871	24,200
2025-02-04	6.950	7.100	6.950	7.050	2.871	41,000
2025-02-03	6.800	7.050	6.800	7.000	2.851	19,008
2025-01-31	7.050	7.050	6.950	7.050	2.871	20,400
2025-01-30	7.100	7.100	7.000	7.000	2.851	45,800
2025-01-29	7.100	7.100	7.050	7.100	2.891	166,000
2025-01-28	7.100	7.200	7.100	7.200	2.932	94,200
2025-01-27	7.100	7.250	7.100	7.200	2.932	97,638
2025-01-24	7.300	7.300	7.100	7.300	2.973	19,200
2025-01-23	7.300	7.300	7.100	7.300	2.973	16,800
2025-01-22	7.000	7.350	7.000	7.350	2.993	92,624

← NewerPage 7 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1800 THB
2026-02-26	0.3000 THB
2025-08-14	0.3000 THB
2025-02-27	0.7700 THB
2024-08-19	0.3000 THB
2024-03-01	0.1300 THB
2023-03-02	0.0800 THB
2022-08-16	0.0500 THB
2022-03-03	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.