T S Flour Mill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.740 | 3.740 | 3.700 | 3.740 | 3.504 | 60,513 |
| 2024-07-24 | 3.780 | 3.780 | 3.760 | 3.760 | 3.522 | 53,202 |
| 2024-07-23 | 3.800 | 3.800 | 3.780 | 3.780 | 3.541 | 59,702 |
| 2024-07-19 | 3.820 | 3.820 | 3.800 | 3.820 | 3.579 | 4,020 |
| 2024-07-18 | 3.820 | 3.840 | 3.800 | 3.820 | 3.579 | 46,500 |
| 2024-07-17 | 3.780 | 3.840 | 3.780 | 3.840 | 3.597 | 3,200 |
| 2024-07-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.616 | 300 |
| 2024-07-15 | 3.820 | 3.860 | 3.820 | 3.860 | 3.616 | 1,410 |
| 2024-07-12 | 3.860 | 3.880 | 3.800 | 3.840 | 3.597 | 73,410 |
| 2024-07-11 | 3.860 | 3.880 | 3.820 | 3.820 | 3.579 | 83,400 |
| 2024-07-10 | 3.880 | 3.880 | 3.840 | 3.840 | 3.597 | 33,600 |
| 2024-07-09 | 3.800 | 3.880 | 3.800 | 3.880 | 3.635 | 28,445 |
| 2024-07-08 | 3.880 | 3.880 | 3.860 | 3.880 | 3.635 | 1,601 |
| 2024-07-05 | 3.860 | 3.880 | 3.860 | 3.880 | 3.635 | 10,820 |
| 2024-07-04 | 3.820 | 3.900 | 3.820 | 3.880 | 3.635 | 901 |
| 2024-07-03 | 3.880 | 3.900 | 3.880 | 3.880 | 3.635 | 211,701 |
| 2024-07-02 | 3.900 | 3.900 | 3.860 | 3.880 | 3.635 | 46,200 |
| 2024-07-01 | 3.920 | 3.920 | 3.840 | 3.880 | 3.635 | 10,626 |
| 2024-06-28 | 3.880 | 3.880 | 3.820 | 3.860 | 3.616 | 46,281 |
| 2024-06-27 | 3.860 | 3.860 | 3.820 | 3.860 | 3.616 | 4,865 |
| 2024-06-26 | 3.840 | 3.900 | 3.840 | 3.860 | 3.616 | 5,000 |
| 2024-06-25 | 3.800 | 3.960 | 3.800 | 3.880 | 3.635 | 251,846 |
| 2024-06-24 | 3.880 | 3.900 | 3.880 | 3.880 | 3.635 | 12,000 |
| 2024-06-21 | 3.900 | 3.920 | 3.880 | 3.920 | 3.672 | 439,608 |
| 2024-06-20 | 3.880 | 3.880 | 3.860 | 3.880 | 3.635 | 57,101 |
| 2024-06-19 | 3.800 | 3.900 | 3.780 | 3.880 | 3.635 | 160,800 |
| 2024-06-18 | 3.880 | 3.920 | 3.840 | 3.860 | 3.616 | 298,918 |
| 2024-06-17 | 3.820 | 3.880 | 3.700 | 3.880 | 3.635 | 305,206 |
| 2024-06-14 | 3.820 | 3.900 | 3.820 | 3.860 | 3.616 | 209,767 |
| 2024-06-13 | 3.880 | 3.900 | 3.820 | 3.840 | 3.597 | 182,517 |
| 2024-06-12 | 3.880 | 3.920 | 3.740 | 3.840 | 3.597 | 148,868 |
| 2024-06-11 | 3.880 | 3.880 | 3.780 | 3.880 | 3.635 | 320,142 |
| 2024-06-10 | 3.780 | 3.880 | 3.720 | 3.880 | 3.635 | 230,795 |
| 2024-06-07 | 3.740 | 3.800 | 3.680 | 3.800 | 3.560 | 145,800 |
| 2024-06-06 | 3.660 | 3.760 | 3.640 | 3.760 | 3.522 | 127,901 |
| 2024-06-05 | 3.700 | 3.700 | 3.640 | 3.700 | 3.466 | 165,213 |
| 2024-06-04 | 3.700 | 3.720 | 3.620 | 3.700 | 3.466 | 79,807 |
| 2024-05-31 | 3.680 | 3.720 | 3.680 | 3.700 | 3.466 | 58,193 |
| 2024-05-30 | 3.620 | 3.660 | 3.580 | 3.660 | 3.429 | 63,142 |
| 2024-05-29 | 3.580 | 3.640 | 3.580 | 3.620 | 3.391 | 113,904 |
| 2024-05-28 | 3.620 | 3.620 | 3.560 | 3.600 | 3.373 | 93,800 |
| 2024-05-27 | 3.560 | 3.620 | 3.520 | 3.620 | 3.391 | 203,711 |
| 2024-05-24 | 3.660 | 3.660 | 3.560 | 3.620 | 3.391 | 49,506 |
| 2024-05-23 | 3.440 | 3.980 | 3.400 | 3.700 | 3.466 | 203,800 |
| 2024-05-21 | 3.420 | 3.440 | 3.400 | 3.420 | 3.204 | 92,790 |
| 2024-05-20 | 3.360 | 3.440 | 3.360 | 3.420 | 3.204 | 30,600 |
| 2024-05-17 | 3.380 | 3.420 | 3.360 | 3.380 | 3.167 | 180,609 |
| 2024-05-16 | 3.500 | 3.500 | 3.380 | 3.380 | 3.167 | 750,737 |
| 2024-05-15 | 3.540 | 3.580 | 3.520 | 3.540 | 3.316 | 86,908 |
| 2024-05-14 | 3.560 | 3.580 | 3.540 | 3.580 | 3.354 | 34,400 |
| 2024-05-13 | 3.580 | 3.580 | 3.560 | 3.560 | 3.335 | 18,505 |
| 2024-05-10 | 3.600 | 3.600 | 3.560 | 3.580 | 3.354 | 13,701 |
| 2024-05-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.354 | 4,530 |
| 2024-05-08 | 3.600 | 3.600 | 3.540 | 3.560 | 3.335 | 53,962 |
| 2024-05-07 | 3.600 | 3.600 | 3.560 | 3.600 | 3.373 | 27,605 |
| 2024-05-03 | 3.600 | 3.600 | 3.560 | 3.580 | 3.354 | 44,450 |
| 2024-05-02 | 3.560 | 3.600 | 3.540 | 3.560 | 3.335 | 99,410 |
| 2024-04-30 | 3.600 | 3.600 | 3.560 | 3.560 | 3.335 | 171,700 |
| 2024-04-29 | 3.600 | 3.600 | 3.580 | 3.580 | 3.354 | 49,902 |
| 2024-04-26 | 3.620 | 3.620 | 3.600 | 3.600 | 3.373 | 81,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 0.0500 THB |
| 2025-11-17 | 0.0400 THB |
| 2025-03-17 | 0.0500 THB |
| 2024-03-19 | 0.0700 THB |
| 2023-11-08 | 0.0800 THB |
| 2023-03-23 | 0.1300 THB |
| 2022-11-09 | 0.0800 THB |
| 2022-03-22 | 0.1300 THB |
| 2021-11-11 | 0.0800 THB |
| 2021-03-23 | 0.1200 THB |
| 2020-11-11 | 0.0800 THB |
| 2020-03-26 | 0.1100 THB |
| 2020-02-26 | 0.1100 THB |
| 2019-11-14 | 0.0800 THB |
| 2019-03-19 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.