T S Flour Mill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.900 | 3.920 | 3.860 | 3.860 | 3.551 | 13,900 |
| 2024-01-24 | 3.880 | 3.900 | 3.880 | 3.900 | 3.587 | 40,600 |
| 2024-01-23 | 3.900 | 3.900 | 3.840 | 3.880 | 3.569 | 12,802 |
| 2024-01-22 | 3.900 | 3.900 | 3.880 | 3.900 | 3.587 | 25,805 |
| 2024-01-19 | 3.900 | 3.920 | 3.880 | 3.920 | 3.606 | 10,114 |
| 2024-01-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.587 | 25,710 |
| 2024-01-17 | 3.900 | 3.900 | 3.860 | 3.860 | 3.551 | 79,729 |
| 2024-01-16 | 3.880 | 3.880 | 3.860 | 3.860 | 3.551 | 8,274 |
| 2024-01-15 | 3.880 | 3.880 | 3.860 | 3.880 | 3.569 | 8,602 |
| 2024-01-12 | 3.880 | 3.880 | 3.860 | 3.860 | 3.551 | 1,021 |
| 2024-01-11 | 3.880 | 3.880 | 3.840 | 3.840 | 3.532 | 12,501 |
| 2024-01-10 | 3.880 | 3.880 | 3.860 | 3.860 | 3.551 | 22,340 |
| 2024-01-09 | 3.860 | 3.900 | 3.840 | 3.860 | 3.551 | 20,904 |
| 2024-01-08 | 3.860 | 3.880 | 3.860 | 3.860 | 3.551 | 31,799 |
| 2024-01-05 | 3.900 | 3.900 | 3.860 | 3.860 | 3.551 | 15,814 |
| 2024-01-04 | 3.840 | 3.880 | 3.840 | 3.860 | 3.551 | 15,906 |
| 2024-01-03 | 3.880 | 3.900 | 3.840 | 3.840 | 3.532 | 23,068 |
| 2024-01-02 | 3.840 | 3.900 | 3.840 | 3.880 | 3.569 | 33,513 |
| 2023-12-28 | 3.880 | 3.880 | 3.840 | 3.840 | 3.532 | 17,411 |
| 2023-12-27 | 3.860 | 3.880 | 3.840 | 3.880 | 3.569 | 6,985 |
| 2023-12-26 | 3.860 | 3.860 | 3.840 | 3.860 | 3.551 | 45,700 |
| 2023-12-25 | 3.900 | 3.900 | 3.840 | 3.860 | 3.551 | 14,637 |
| 2023-12-22 | 3.860 | 3.900 | 3.860 | 3.900 | 3.587 | 3,601 |
| 2023-12-21 | 3.860 | 3.860 | 3.840 | 3.860 | 3.551 | 9,103 |
| 2023-12-20 | 3.880 | 3.880 | 3.820 | 3.880 | 3.569 | 45,730 |
| 2023-12-19 | 3.880 | 3.880 | 3.820 | 3.840 | 3.532 | 35,625 |
| 2023-12-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.569 | 6,003 |
| 2023-12-15 | 3.840 | 3.900 | 3.840 | 3.860 | 3.551 | 8,617 |
| 2023-12-14 | 3.840 | 3.840 | 3.820 | 3.840 | 3.532 | 56,000 |
| 2023-12-13 | 3.880 | 3.880 | 3.840 | 3.880 | 3.569 | 10,861 |
| 2023-12-12 | 3.880 | 3.880 | 3.860 | 3.880 | 3.569 | 7,905 |
| 2023-12-08 | 3.860 | 3.880 | 3.820 | 3.880 | 3.569 | 79,530 |
| 2023-12-07 | 3.860 | 3.880 | 3.840 | 3.860 | 3.551 | 46,512 |
| 2023-12-06 | 3.860 | 3.900 | 3.820 | 3.860 | 3.551 | 27,910 |
| 2023-12-04 | 3.880 | 3.920 | 3.860 | 3.860 | 3.551 | 6,611 |
| 2023-12-01 | 3.900 | 3.900 | 3.840 | 3.860 | 3.551 | 6,500 |
| 2023-11-30 | 3.860 | 3.860 | 3.840 | 3.840 | 3.532 | 18,306 |
| 2023-11-29 | 3.880 | 3.920 | 3.860 | 3.860 | 3.551 | 15,000 |
| 2023-11-28 | 3.840 | 3.900 | 3.840 | 3.880 | 3.569 | 34,900 |
| 2023-11-27 | 3.880 | 3.880 | 3.840 | 3.840 | 3.532 | 10,933 |
| 2023-11-24 | 3.900 | 3.900 | 3.880 | 3.880 | 3.569 | 9,311 |
| 2023-11-23 | 3.920 | 3.920 | 3.880 | 3.900 | 3.587 | 48,705 |
| 2023-11-22 | 3.920 | 3.920 | 3.880 | 3.880 | 3.569 | 7,551 |
| 2023-11-21 | 3.860 | 3.880 | 3.860 | 3.880 | 3.569 | 66,200 |
| 2023-11-20 | 3.860 | 3.880 | 3.820 | 3.860 | 3.551 | 100,682 |
| 2023-11-17 | 3.860 | 3.880 | 3.840 | 3.860 | 3.551 | 24,063 |
| 2023-11-16 | 3.860 | 3.860 | 3.840 | 3.860 | 3.551 | 11,300 |
| 2023-11-15 | 3.740 | 3.860 | 3.740 | 3.860 | 3.551 | 274,737 |
| 2023-11-14 | 3.880 | 3.900 | 3.880 | 3.880 | 3.569 | 35,200 |
| 2023-11-13 | 3.880 | 3.900 | 3.860 | 3.880 | 3.569 | 21,014 |
| 2023-11-10 | 3.900 | 3.900 | 3.880 | 3.880 | 3.569 | 27,326 |
| 2023-11-09 | 3.920 | 3.920 | 3.880 | 3.880 | 3.569 | 35,962 |
| 2023-11-08 | 3.900 | 3.920 | 3.880 | 3.900 | 3.587 | 117,834 |
| 2023-11-07 | 4.000 | 4.020 | 4.000 | 4.000 | 3.606 | 206,503 |
| 2023-11-06 | 3.960 | 4.000 | 3.960 | 4.000 | 3.606 | 80,400 |
| 2023-11-03 | 3.960 | 4.000 | 3.960 | 3.980 | 3.588 | 57,150 |
| 2023-11-02 | 3.960 | 3.960 | 3.940 | 3.960 | 3.570 | 87,104 |
| 2023-11-01 | 3.960 | 3.960 | 3.880 | 3.960 | 3.570 | 226,734 |
| 2023-10-31 | 3.960 | 3.960 | 3.900 | 3.960 | 3.570 | 63,161 |
| 2023-10-30 | 3.940 | 3.960 | 3.880 | 3.880 | 3.498 | 85,996 |
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.