Thai Union Feedmill PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.150	6.150	6.000	6.100	6.100	812,320
2026-10-15	6.150	6.150	6.100	6.100	6.100	317,000
2026-10-14	6.200	6.200	6.100	6.150	6.150	149,900
2026-10-12	6.150	6.200	6.100	6.200	6.200	140,600
2026-10-09	6.150	6.150	6.100	6.150	6.150	154,000
2026-10-08	6.150	6.150	6.100	6.100	6.100	190,950
2026-10-07	6.200	6.200	6.150	6.150	6.150	253,033
2026-10-06	6.200	6.200	6.150	6.200	6.200	195,403
2026-10-05	6.200	6.200	6.150	6.200	6.200	72,205
2026-10-02	6.200	6.200	6.150	6.200	6.200	147,000
2026-10-01	6.150	6.250	6.150	6.200	6.200	195,835
2026-09-30	6.200	6.200	6.150	6.150	6.150	143,600
2026-09-29	6.150	6.200	6.150	6.150	6.150	104,900
2026-09-28	6.250	6.250	6.150	6.150	6.150	292,300
2026-09-25	6.300	6.300	6.150	6.250	6.250	187,616
2026-09-24	6.250	6.300	6.200	6.300	6.300	79,565
2026-09-23	6.200	6.250	6.150	6.250	6.250	166,231
2026-09-22	6.200	6.250	6.200	6.200	6.200	161,314
2026-09-21	6.200	6.250	6.200	6.200	6.200	93,080
2026-09-18	6.300	6.300	6.200	6.200	6.200	36,313
2026-09-17	6.150	6.250	6.150	6.250	6.250	215,567
2026-09-16	6.150	6.200	6.150	6.150	6.150	263,264
2026-09-15	6.150	6.200	6.150	6.150	6.150	75,995
2026-09-14	6.250	6.250	6.150	6.150	6.150	432,416
2026-09-11	6.200	6.250	6.150	6.250	6.250	313,817
2026-09-10	6.200	6.250	6.150	6.200	6.200	304,099
2026-09-09	6.200	6.200	6.150	6.150	6.150	134,440
2026-09-08	6.200	6.200	6.150	6.150	6.150	230,524
2026-09-07	6.200	6.250	6.150	6.200	6.200	645,107
2026-09-04	6.250	6.250	6.200	6.200	6.200	235,401
2026-09-03	6.200	6.250	6.150	6.250	6.250	332,326
2026-09-02	6.300	6.300	6.150	6.200	6.200	1,067,333
2026-09-01	6.300	6.350	6.250	6.300	6.300	760,220
2026-08-31	6.350	6.350	6.300	6.300	6.300	262,073
2026-08-28	6.350	6.400	6.300	6.400	6.400	842,470
2026-08-27	6.400	6.400	6.350	6.350	6.350	213,410
2026-08-26	6.350	6.400	6.350	6.350	6.350	95,865
2026-08-25	6.350	6.400	6.300	6.350	6.350	378,985
2026-08-24	6.350	6.400	6.300	6.400	6.400	615,001
2026-08-21	6.350	6.400	6.300	6.350	6.350	419,905
2026-08-20	6.350	6.400	6.300	6.350	6.350	810,283
2026-08-19	6.400	6.400	6.350	6.350	6.350	211,227
2026-08-18	6.400	6.400	6.350	6.400	6.400	500,715
2026-08-17	6.400	6.450	6.350	6.400	6.400	473,602
2026-08-14	6.450	6.450	6.350	6.400	6.400	515,235
2026-08-13	6.350	6.450	6.300	6.450	6.450	1,843,082
2026-08-11	6.550	6.600	6.500	6.550	6.367	1,704,348
2026-08-10	6.550	6.600	6.500	6.550	6.367	921,040
2026-08-07	6.550	6.550	6.500	6.550	6.367	632,959
2026-08-06	6.500	6.600	6.450	6.550	6.367	2,353,174
2026-08-05	6.550	6.600	6.500	6.500	6.319	1,145,605
2026-08-04	6.600	6.600	6.500	6.550	6.367	1,067,047
2026-08-03	6.550	6.600	6.500	6.600	6.416	2,435,547
2026-07-31	6.600	6.600	6.500	6.550	6.367	968,895
2026-07-30	6.550	6.600	6.500	6.550	6.367	1,660,400
2026-07-27	6.550	6.600	6.500	6.550	6.367	409,645
2026-07-24	6.550	6.600	6.500	6.550	6.367	627,556
2026-07-23	6.550	6.650	6.500	6.550	6.367	681,811
2026-07-22	6.600	6.600	6.550	6.550	6.367	709,603
2026-07-21	6.600	6.600	6.500	6.550	6.367	525,100

Page 1 of 3 · 122 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.