T S Flour Mill Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.940	3.960	3.880	3.880	3.498	85,996
2023-10-27	3.920	3.920	3.880	3.920	3.534	45,201
2023-10-26	3.900	3.920	3.880	3.900	3.516	18,638
2023-10-25	3.960	3.960	3.900	3.900	3.516	67,710
2023-10-24	3.960	3.960	3.900	3.940	3.552	24,661
2023-10-20	3.920	3.960	3.900	3.940	3.552	243,000
2023-10-19	3.940	3.940	3.900	3.940	3.552	18,500
2023-10-18	3.940	3.940	3.900	3.900	3.516	24,120
2023-10-17	3.900	3.940	3.900	3.920	3.534	16,426
2023-10-16	3.940	3.940	3.860	3.940	3.552	17,200
2023-10-12	3.940	3.940	3.920	3.920	3.534	11,000
2023-10-11	3.920	3.940	3.920	3.920	3.534	58,220
2023-10-10	3.940	3.960	3.900	3.920	3.534	22,700
2023-10-09	3.900	3.960	3.900	3.940	3.552	27,900
2023-10-06	3.920	3.960	3.900	3.960	3.570	16,500
2023-10-05	3.900	3.960	3.900	3.940	3.552	36,400
2023-10-04	3.920	3.960	3.900	3.900	3.516	199,206
2023-10-03	3.980	3.980	3.920	3.920	3.534	128,325
2023-10-02	3.920	3.960	3.920	3.920	3.534	203,545
2023-09-29	3.980	3.980	3.960	3.960	3.570	31,501
2023-09-28	3.980	4.000	3.940	3.960	3.570	63,000
2023-09-27	3.920	3.960	3.920	3.960	3.570	112,302
2023-09-26	3.980	3.980	3.920	3.940	3.552	60,400
2023-09-25	3.980	3.980	3.940	3.960	3.570	4,510
2023-09-22	3.920	3.980	3.920	3.980	3.588	43,300
2023-09-21	3.980	3.980	3.940	3.940	3.552	124,746
2023-09-20	3.980	3.980	3.940	3.960	3.570	148,505
2023-09-19	3.940	4.000	3.940	3.980	3.588	9,400
2023-09-18	4.000	4.000	3.940	3.980	3.588	27,610
2023-09-15	4.000	4.000	3.960	4.000	3.606	5,227
2023-09-14	3.980	4.000	3.960	4.000	3.606	21,538
2023-09-13	3.980	4.000	3.980	4.000	3.606	9,200
2023-09-12	3.980	4.000	3.980	4.000	3.606	14,305
2023-09-11	4.020	4.020	3.960	3.980	3.588	33,701
2023-09-08	4.000	4.000	3.960	3.980	3.588	56,831
2023-09-07	4.000	4.000	3.980	4.000	3.606	42,550
2023-09-06	3.980	4.000	3.980	4.000	3.606	22,682
2023-09-05	4.000	4.000	3.960	3.980	3.588	5,214
2023-09-04	4.000	4.000	3.960	3.960	3.570	54,640
2023-09-01	3.980	4.000	3.960	3.980	3.588	19,425
2023-08-31	4.000	4.000	3.920	3.980	3.588	116,720
2023-08-30	4.020	4.020	3.980	3.980	3.588	30,500
2023-08-29	4.000	4.020	3.980	4.000	3.606	48,921
2023-08-28	4.000	4.020	4.000	4.000	3.606	91,058
2023-08-25	4.020	4.020	3.980	4.000	3.606	19,658
2023-08-24	3.980	4.020	3.980	4.020	3.624	49,043
2023-08-23	4.020	4.020	4.000	4.000	3.606	37,237
2023-08-22	3.960	4.020	3.960	4.000	3.606	22,301
2023-08-21	4.020	4.020	3.980	4.000	3.606	33,300
2023-08-18	3.980	3.980	3.960	3.980	3.588	4,670
2023-08-17	3.960	3.980	3.960	3.980	3.588	45,802
2023-08-16	3.960	3.980	3.900	3.940	3.552	261,900
2023-08-15	3.980	4.040	3.980	4.000	3.606	30,341
2023-08-11	3.980	4.000	3.960	3.980	3.588	122,155
2023-08-10	4.000	4.020	3.980	3.980	3.588	21,415
2023-08-09	3.980	4.020	3.980	4.020	3.624	67,210
2023-08-08	4.020	4.040	3.980	3.980	3.588	79,700
2023-08-07	4.000	4.020	3.980	3.980	3.588	97,047
2023-08-04	3.960	4.000	3.960	4.000	3.606	4,146
2023-08-03	3.980	4.000	3.960	3.980	3.588	5,800

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.