Thai Union Feedmill PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.300 | 8.400 | 8.250 | 8.300 | 3.380 | 58,800 |
| 2024-10-22 | 8.350 | 8.350 | 8.300 | 8.300 | 3.380 | 32,642 |
| 2024-10-21 | 8.350 | 8.450 | 8.200 | 8.350 | 3.400 | 178,200 |
| 2024-10-18 | 8.500 | 8.500 | 8.300 | 8.300 | 3.380 | 219,464 |
| 2024-10-17 | 8.350 | 8.500 | 8.350 | 8.450 | 3.441 | 346,270 |
| 2024-10-16 | 8.000 | 8.500 | 8.000 | 8.300 | 3.380 | 431,450 |
| 2024-10-15 | 8.000 | 8.100 | 8.000 | 8.000 | 3.258 | 705,808 |
| 2024-10-11 | 8.050 | 8.050 | 7.850 | 7.950 | 3.238 | 284,002 |
| 2024-10-10 | 8.000 | 8.100 | 8.000 | 8.100 | 3.299 | 77,000 |
| 2024-10-09 | 8.100 | 8.100 | 8.000 | 8.000 | 3.258 | 60,600 |
| 2024-10-08 | 8.100 | 8.100 | 8.050 | 8.100 | 3.299 | 47,202 |
| 2024-10-07 | 8.050 | 8.150 | 8.050 | 8.100 | 3.299 | 80,950 |
| 2024-10-04 | 8.050 | 8.100 | 7.950 | 8.050 | 3.278 | 99,000 |
| 2024-10-03 | 8.000 | 8.050 | 8.000 | 8.000 | 3.258 | 114,200 |
| 2024-10-02 | 8.100 | 8.150 | 8.050 | 8.100 | 3.299 | 139,024 |
| 2024-10-01 | 8.150 | 8.200 | 7.950 | 8.100 | 3.299 | 645,006 |
| 2024-09-30 | 8.100 | 8.200 | 8.050 | 8.150 | 3.319 | 111,622 |
| 2024-09-27 | 8.150 | 8.200 | 8.100 | 8.150 | 3.319 | 27,600 |
| 2024-09-26 | 8.100 | 8.150 | 8.100 | 8.100 | 3.299 | 102,000 |
| 2024-09-25 | 8.050 | 8.200 | 8.000 | 8.200 | 3.339 | 345,800 |
| 2024-09-24 | 8.200 | 8.300 | 7.950 | 8.050 | 3.278 | 916,778 |
| 2024-09-23 | 8.450 | 8.450 | 8.000 | 8.200 | 3.339 | 296,432 |
| 2024-09-20 | 8.100 | 8.500 | 8.000 | 8.400 | 3.421 | 737,800 |
| 2024-09-19 | 8.000 | 8.100 | 7.950 | 8.050 | 3.278 | 636,800 |
| 2024-09-18 | 8.150 | 8.150 | 7.950 | 8.100 | 3.299 | 2,041,402 |
| 2024-09-17 | 8.100 | 8.100 | 7.950 | 8.100 | 3.299 | 1,097,210 |
| 2024-09-16 | 8.450 | 8.450 | 8.100 | 8.100 | 3.299 | 1,189,084 |
| 2024-09-13 | 8.500 | 8.600 | 8.400 | 8.450 | 3.441 | 174,800 |
| 2024-09-12 | 8.500 | 8.550 | 8.350 | 8.550 | 3.482 | 343,858 |
| 2024-09-11 | 8.700 | 8.700 | 8.400 | 8.550 | 3.482 | 507,520 |
| 2024-09-10 | 8.800 | 8.800 | 8.450 | 8.700 | 3.543 | 295,200 |
| 2024-09-09 | 8.700 | 8.700 | 8.600 | 8.700 | 3.543 | 104,602 |
| 2024-09-06 | 8.700 | 8.700 | 8.550 | 8.700 | 3.543 | 326,600 |
| 2024-09-05 | 8.800 | 8.800 | 8.550 | 8.750 | 3.563 | 567,802 |
| 2024-09-04 | 8.800 | 8.800 | 8.650 | 8.750 | 3.563 | 146,600 |
| 2024-09-03 | 8.750 | 8.800 | 8.600 | 8.750 | 3.563 | 649,000 |
| 2024-09-02 | 8.700 | 8.800 | 8.600 | 8.750 | 3.563 | 383,004 |
| 2024-08-30 | 8.800 | 8.900 | 8.650 | 8.750 | 3.563 | 423,810 |
| 2024-08-29 | 8.800 | 8.900 | 8.750 | 8.800 | 3.584 | 108,200 |
| 2024-08-28 | 8.750 | 8.900 | 8.700 | 8.750 | 3.563 | 321,004 |
| 2024-08-27 | 8.750 | 8.750 | 8.650 | 8.750 | 3.563 | 315,600 |
| 2024-08-26 | 9.000 | 9.000 | 8.700 | 8.700 | 3.543 | 362,202 |
| 2024-08-23 | 8.400 | 8.900 | 8.250 | 8.900 | 3.624 | 1,001,800 |
| 2024-08-22 | 8.150 | 8.350 | 8.150 | 8.300 | 3.380 | 312,200 |
| 2024-08-21 | 8.350 | 8.500 | 8.100 | 8.200 | 3.339 | 385,804 |
| 2024-08-20 | 8.350 | 8.600 | 8.300 | 8.500 | 3.462 | 451,832 |
| 2024-08-19 | 7.900 | 8.500 | 7.900 | 8.500 | 3.462 | 674,410 |
| 2024-08-16 | 8.250 | 8.350 | 8.150 | 8.250 | 3.238 | 912,244 |
| 2024-08-15 | 8.400 | 8.400 | 8.200 | 8.250 | 3.238 | 580,800 |
| 2024-08-14 | 8.350 | 8.500 | 8.050 | 8.350 | 3.277 | 635,470 |
| 2024-08-13 | 8.550 | 8.550 | 8.300 | 8.300 | 3.257 | 598,400 |
| 2024-08-09 | 8.850 | 9.050 | 8.300 | 8.600 | 3.375 | 917,820 |
| 2024-08-08 | 8.700 | 9.000 | 8.650 | 8.850 | 3.473 | 268,902 |
| 2024-08-07 | 8.900 | 9.000 | 8.650 | 8.800 | 3.453 | 537,088 |
| 2024-08-06 | 9.350 | 9.500 | 8.800 | 8.850 | 3.473 | 1,726,268 |
| 2024-08-05 | 8.800 | 9.200 | 8.450 | 9.100 | 3.571 | 1,135,000 |
| 2024-08-02 | 8.800 | 8.800 | 8.700 | 8.800 | 3.453 | 85,800 |
| 2024-08-01 | 8.800 | 8.850 | 8.750 | 8.750 | 3.434 | 118,400 |
| 2024-07-31 | 8.700 | 8.900 | 8.700 | 8.800 | 3.453 | 55,204 |
| 2024-07-30 | 8.550 | 8.800 | 8.500 | 8.700 | 3.414 | 54,404 |
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.