T S Flour Mill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.620 | 3.620 | 3.600 | 3.600 | 3.373 | 102,127 |
| 2024-04-24 | 3.680 | 3.680 | 3.600 | 3.620 | 3.391 | 213,705 |
| 2024-04-23 | 3.660 | 3.660 | 3.640 | 3.660 | 3.429 | 46,700 |
| 2024-04-22 | 3.700 | 3.700 | 3.600 | 3.620 | 3.391 | 94,301 |
| 2024-04-19 | 3.680 | 3.680 | 3.620 | 3.620 | 3.391 | 332,217 |
| 2024-04-18 | 3.700 | 3.720 | 3.660 | 3.680 | 3.448 | 50,600 |
| 2024-04-17 | 3.700 | 3.700 | 3.680 | 3.680 | 3.448 | 42,006 |
| 2024-04-11 | 3.720 | 3.720 | 3.660 | 3.680 | 3.448 | 41,214 |
| 2024-04-10 | 3.700 | 3.700 | 3.680 | 3.700 | 3.466 | 46,700 |
| 2024-04-09 | 3.740 | 3.740 | 3.680 | 3.700 | 3.466 | 41,712 |
| 2024-04-05 | 3.740 | 3.740 | 3.680 | 3.700 | 3.466 | 40,307 |
| 2024-04-04 | 3.720 | 3.740 | 3.720 | 3.740 | 3.504 | 3,800 |
| 2024-04-03 | 3.720 | 3.740 | 3.720 | 3.720 | 3.485 | 33,800 |
| 2024-04-02 | 3.720 | 3.740 | 3.700 | 3.740 | 3.504 | 43,452 |
| 2024-04-01 | 3.700 | 3.760 | 3.700 | 3.740 | 3.504 | 10,156 |
| 2024-03-29 | 3.720 | 3.740 | 3.700 | 3.700 | 3.466 | 84,610 |
| 2024-03-28 | 3.720 | 3.760 | 3.720 | 3.740 | 3.504 | 35,734 |
| 2024-03-27 | 3.720 | 3.760 | 3.720 | 3.760 | 3.522 | 6,200 |
| 2024-03-26 | 3.640 | 3.720 | 3.640 | 3.720 | 3.485 | 229,638 |
| 2024-03-25 | 3.740 | 3.760 | 3.700 | 3.700 | 3.466 | 159,200 |
| 2024-03-22 | 3.760 | 3.780 | 3.740 | 3.740 | 3.504 | 96,002 |
| 2024-03-21 | 3.740 | 3.740 | 3.700 | 3.740 | 3.504 | 205,300 |
| 2024-03-20 | 3.740 | 3.740 | 3.720 | 3.740 | 3.504 | 222,700 |
| 2024-03-19 | 3.780 | 3.820 | 3.740 | 3.780 | 3.541 | 157,715 |
| 2024-03-18 | 3.820 | 3.860 | 3.800 | 3.860 | 3.551 | 118,701 |
| 2024-03-15 | 3.840 | 3.860 | 3.840 | 3.840 | 3.532 | 5,300 |
| 2024-03-14 | 3.780 | 3.860 | 3.780 | 3.840 | 3.532 | 176,716 |
| 2024-03-13 | 3.760 | 3.860 | 3.760 | 3.760 | 3.459 | 26,429 |
| 2024-03-12 | 3.760 | 3.860 | 3.760 | 3.860 | 3.551 | 104,922 |
| 2024-03-11 | 3.780 | 3.800 | 3.740 | 3.740 | 3.440 | 233,752 |
| 2024-03-08 | 3.820 | 3.820 | 3.800 | 3.800 | 3.495 | 68,093 |
| 2024-03-07 | 3.820 | 3.840 | 3.780 | 3.800 | 3.495 | 176,911 |
| 2024-03-06 | 3.840 | 3.840 | 3.820 | 3.820 | 3.514 | 17,500 |
| 2024-03-05 | 3.820 | 3.840 | 3.820 | 3.820 | 3.514 | 15,802 |
| 2024-03-04 | 3.780 | 3.840 | 3.760 | 3.820 | 3.514 | 76,200 |
| 2024-03-01 | 3.840 | 3.860 | 3.780 | 3.780 | 3.477 | 239,632 |
| 2024-02-29 | 3.860 | 3.880 | 3.860 | 3.860 | 3.551 | 1,703 |
| 2024-02-28 | 3.880 | 3.880 | 3.840 | 3.860 | 3.551 | 10,500 |
| 2024-02-27 | 3.880 | 3.880 | 3.820 | 3.860 | 3.551 | 105,521 |
| 2024-02-23 | 3.880 | 3.900 | 3.860 | 3.860 | 3.551 | 57,000 |
| 2024-02-22 | 3.860 | 3.880 | 3.860 | 3.860 | 3.551 | 124,400 |
| 2024-02-21 | 3.840 | 3.840 | 3.800 | 3.820 | 3.514 | 46,705 |
| 2024-02-20 | 3.800 | 3.860 | 3.780 | 3.780 | 3.477 | 223,700 |
| 2024-02-19 | 3.880 | 3.880 | 3.800 | 3.800 | 3.495 | 110,045 |
| 2024-02-16 | 3.880 | 3.880 | 3.840 | 3.840 | 3.532 | 19,700 |
| 2024-02-15 | 3.880 | 3.900 | 3.880 | 3.880 | 3.569 | 1,000 |
| 2024-02-14 | 3.840 | 3.860 | 3.820 | 3.860 | 3.551 | 143,700 |
| 2024-02-13 | 3.900 | 3.900 | 3.840 | 3.840 | 3.532 | 309,769 |
| 2024-02-12 | 3.900 | 3.900 | 3.840 | 3.880 | 3.569 | 145,011 |
| 2024-02-09 | 3.920 | 3.920 | 3.900 | 3.920 | 3.606 | 15,129 |
| 2024-02-08 | 3.900 | 3.940 | 3.900 | 3.920 | 3.606 | 7,001 |
| 2024-02-07 | 3.960 | 3.960 | 3.880 | 3.900 | 3.587 | 1,763 |
| 2024-02-06 | 3.900 | 3.900 | 3.880 | 3.880 | 3.569 | 13,706 |
| 2024-02-05 | 3.900 | 3.920 | 3.860 | 3.880 | 3.569 | 21,928 |
| 2024-02-02 | 3.840 | 3.920 | 3.840 | 3.860 | 3.551 | 5,709 |
| 2024-02-01 | 3.880 | 3.900 | 3.880 | 3.900 | 3.587 | 11,600 |
| 2024-01-31 | 3.900 | 3.900 | 3.880 | 3.880 | 3.569 | 19,000 |
| 2024-01-30 | 3.880 | 3.920 | 3.880 | 3.900 | 3.587 | 93,800 |
| 2024-01-29 | 3.880 | 3.900 | 3.880 | 3.880 | 3.569 | 14,661 |
| 2024-01-26 | 3.860 | 3.900 | 3.860 | 3.880 | 3.569 | 8,803 |
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.