Thai Union Feedmill PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.000 | 7.350 | 7.000 | 7.350 | 2.993 | 92,624 |
| 2025-01-21 | 7.250 | 7.300 | 7.150 | 7.200 | 2.932 | 37,800 |
| 2025-01-20 | 6.850 | 7.100 | 6.800 | 7.100 | 2.891 | 42,600 |
| 2025-01-17 | 7.050 | 7.150 | 6.600 | 6.900 | 2.810 | 129,612 |
| 2025-01-16 | 7.200 | 7.300 | 6.950 | 7.000 | 2.851 | 166,200 |
| 2025-01-15 | 7.100 | 7.350 | 7.100 | 7.350 | 2.993 | 76,400 |
| 2025-01-14 | 7.450 | 7.500 | 7.150 | 7.150 | 2.912 | 124,400 |
| 2025-01-13 | 7.500 | 7.600 | 7.300 | 7.600 | 3.095 | 7,400 |
| 2025-01-10 | 7.200 | 7.400 | 7.100 | 7.400 | 3.014 | 151,600 |
| 2025-01-09 | 7.700 | 7.700 | 7.200 | 7.300 | 2.973 | 252,600 |
| 2025-01-08 | 7.450 | 7.750 | 7.450 | 7.650 | 3.115 | 28,400 |
| 2025-01-07 | 7.500 | 7.750 | 7.400 | 7.750 | 3.156 | 35,800 |
| 2025-01-06 | 7.750 | 7.750 | 7.700 | 7.700 | 3.136 | 40,200 |
| 2025-01-03 | 7.800 | 7.800 | 7.800 | 7.800 | 3.176 | 200 |
| 2025-01-02 | 7.600 | 7.800 | 7.600 | 7.800 | 3.176 | 96,802 |
| 2024-12-30 | 7.700 | 7.700 | 7.600 | 7.700 | 3.136 | 4,626 |
| 2024-12-27 | 7.750 | 7.800 | 7.750 | 7.800 | 3.176 | 203,800 |
| 2024-12-26 | 7.700 | 7.800 | 7.700 | 7.800 | 3.176 | 120,000 |
| 2024-12-25 | 7.600 | 7.850 | 7.600 | 7.700 | 3.136 | 167,200 |
| 2024-12-24 | 7.700 | 7.700 | 7.600 | 7.600 | 3.095 | 41,600 |
| 2024-12-23 | 7.600 | 7.650 | 7.500 | 7.650 | 3.115 | 20,600 |
| 2024-12-20 | 7.450 | 7.650 | 7.400 | 7.550 | 3.075 | 23,002 |
| 2024-12-19 | 7.500 | 7.550 | 7.250 | 7.500 | 3.054 | 82,800 |
| 2024-12-18 | 7.350 | 7.800 | 7.350 | 7.550 | 3.075 | 151,000 |
| 2024-12-17 | 8.000 | 8.000 | 7.200 | 7.350 | 2.993 | 442,612 |
| 2024-12-16 | 7.950 | 8.000 | 7.950 | 8.000 | 3.258 | 27,800 |
| 2024-12-13 | 8.000 | 8.050 | 7.950 | 8.000 | 3.258 | 28,000 |
| 2024-12-12 | 8.000 | 8.150 | 8.000 | 8.000 | 3.258 | 195,090 |
| 2024-12-11 | 8.000 | 8.100 | 7.950 | 8.050 | 3.278 | 75,600 |
| 2024-12-09 | 8.000 | 8.050 | 8.000 | 8.050 | 3.278 | 62,400 |
| 2024-12-06 | 8.000 | 8.150 | 8.000 | 8.050 | 3.278 | 49,600 |
| 2024-12-04 | 8.100 | 8.100 | 7.950 | 8.000 | 3.258 | 134,400 |
| 2024-12-03 | 8.100 | 8.100 | 7.900 | 8.100 | 3.299 | 153,416 |
| 2024-12-02 | 8.150 | 8.200 | 8.050 | 8.100 | 3.299 | 42,600 |
| 2024-11-29 | 8.150 | 8.150 | 8.100 | 8.150 | 3.319 | 39,000 |
| 2024-11-28 | 8.050 | 8.200 | 8.050 | 8.100 | 3.299 | 40,602 |
| 2024-11-27 | 8.150 | 8.150 | 8.000 | 8.100 | 3.299 | 22,700 |
| 2024-11-26 | 8.100 | 8.150 | 8.050 | 8.100 | 3.299 | 85,210 |
| 2024-11-25 | 8.150 | 8.150 | 8.050 | 8.050 | 3.278 | 86,200 |
| 2024-11-22 | 8.200 | 8.200 | 8.100 | 8.150 | 3.319 | 19,600 |
| 2024-11-21 | 8.150 | 8.200 | 8.050 | 8.200 | 3.339 | 163,000 |
| 2024-11-20 | 8.200 | 8.250 | 8.200 | 8.200 | 3.339 | 31,002 |
| 2024-11-19 | 8.250 | 8.250 | 8.200 | 8.200 | 3.339 | 20,240 |
| 2024-11-18 | 8.250 | 8.300 | 8.150 | 8.150 | 3.319 | 150,054 |
| 2024-11-15 | 8.350 | 8.500 | 8.300 | 8.300 | 3.380 | 136,400 |
| 2024-11-14 | 8.300 | 8.450 | 8.300 | 8.350 | 3.400 | 84,840 |
| 2024-11-13 | 8.450 | 8.450 | 8.350 | 8.400 | 3.421 | 55,802 |
| 2024-11-12 | 8.350 | 8.600 | 8.300 | 8.450 | 3.441 | 334,286 |
| 2024-11-11 | 8.500 | 8.500 | 8.350 | 8.400 | 3.421 | 212,212 |
| 2024-11-08 | 8.750 | 8.800 | 8.400 | 8.400 | 3.421 | 865,702 |
| 2024-11-07 | 8.700 | 8.900 | 8.500 | 8.700 | 3.543 | 313,200 |
| 2024-11-06 | 8.900 | 8.900 | 8.600 | 8.600 | 3.502 | 393,800 |
| 2024-11-05 | 9.050 | 9.150 | 8.700 | 8.800 | 3.584 | 867,402 |
| 2024-11-04 | 8.600 | 9.400 | 8.500 | 9.000 | 3.665 | 842,142 |
| 2024-11-01 | 8.550 | 8.600 | 8.500 | 8.600 | 3.502 | 118,200 |
| 2024-10-31 | 8.500 | 8.550 | 8.450 | 8.550 | 3.482 | 107,200 |
| 2024-10-30 | 8.500 | 8.550 | 8.450 | 8.500 | 3.462 | 123,000 |
| 2024-10-29 | 8.550 | 8.600 | 8.450 | 8.500 | 3.462 | 76,200 |
| 2024-10-28 | 8.500 | 8.550 | 8.350 | 8.550 | 3.482 | 184,200 |
| 2024-10-25 | 8.400 | 8.500 | 8.350 | 8.450 | 3.441 | 55,984 |
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.