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
2023-08-02	3.980	4.000	3.940	4.000	3.606	13,600
2023-07-31	3.960	4.000	3.920	3.980	3.588	41,525
2023-07-27	3.980	4.000	3.960	3.960	3.570	10,704
2023-07-26	3.980	3.980	3.880	3.960	3.570	189,906
2023-07-25	3.980	4.020	3.980	3.980	3.588	43,870
2023-07-24	4.000	4.020	3.980	4.000	3.606	146,111
2023-07-21	4.020	4.040	4.000	4.000	3.606	19,091
2023-07-20	4.040	4.040	4.000	4.020	3.624	88,617
2023-07-19	4.020	4.040	4.000	4.020	3.624	84,302
2023-07-18	4.000	4.020	4.000	4.020	3.624	122,032
2023-07-17	4.080	4.080	4.020	4.020	3.624	114,883
2023-07-14	3.980	4.040	3.980	4.020	3.624	147,638
2023-07-13	3.980	4.040	3.980	4.000	3.606	140,170
2023-07-12	3.980	4.000	3.960	3.960	3.570	97,869
2023-07-11	4.000	4.000	3.980	3.980	3.588	41,800
2023-07-10	4.000	4.000	4.000	4.000	3.606	14,100
2023-07-07	4.020	4.020	3.980	4.000	3.606	79,000
2023-07-06	3.980	4.100	3.960	3.960	3.570	313,626
2023-07-05	3.980	3.980	3.960	3.960	3.570	21,701
2023-07-04	3.940	3.980	3.940	3.980	3.588	40,600
2023-07-03	3.980	3.980	3.940	3.960	3.570	56,021
2023-06-30	3.940	3.980	3.940	3.940	3.552	26,621
2023-06-29	3.920	3.960	3.920	3.940	3.552	30,550
2023-06-28	3.960	3.960	3.940	3.960	3.570	27,500
2023-06-27	3.940	3.960	3.920	3.960	3.570	66,274
2023-06-26	3.980	4.000	3.960	3.980	3.588	42,962
2023-06-23	3.960	3.960	3.940	3.960	3.570	137,411
2023-06-22	3.980	3.980	3.960	3.960	3.570	62,400
2023-06-21	3.980	4.000	3.960	3.980	3.588	79,202
2023-06-20	3.980	4.000	3.960	3.980	3.588	188,702
2023-06-19	3.960	4.000	3.960	3.960	3.570	447,227
2023-06-16	3.940	3.960	3.920	3.940	3.552	32,600
2023-06-15	3.940	3.960	3.940	3.940	3.552	117,100
2023-06-14	3.960	3.980	3.940	3.940	3.552	58,000
2023-06-13	3.940	3.960	3.940	3.960	3.570	30,202
2023-06-12	3.940	3.940	3.920	3.940	3.552	11,804
2023-06-09	3.940	3.940	3.940	3.940	3.552	6,411
2023-06-08	3.940	3.940	3.860	3.920	3.534	73,403
2023-06-07	3.900	3.920	3.880	3.920	3.534	54,301
2023-06-06	3.940	3.940	3.900	3.900	3.516	61,534
2023-06-02	3.920	3.940	3.900	3.900	3.516	45,000
2023-06-01	3.900	3.920	3.900	3.900	3.516	44,340
2023-05-31	3.920	3.920	3.900	3.920	3.534	107,101
2023-05-30	3.920	3.940	3.900	3.920	3.534	91,044
2023-05-29	3.880	3.940	3.880	3.920	3.534	26,510
2023-05-26	3.980	3.980	3.900	3.900	3.516	102,000
2023-05-25	3.980	3.980	3.940	3.940	3.552	36,001
2023-05-24	3.920	3.980	3.900	3.940	3.552	122,775
2023-05-23	3.900	3.940	3.900	3.900	3.516	68,400
2023-05-22	3.960	3.960	3.900	3.920	3.534	81,205
2023-05-19	3.960	3.960	3.940	3.940	3.552	32,402
2023-05-18	3.980	3.980	3.960	3.960	3.570	85,907
2023-05-17	3.980	3.980	3.940	3.980	3.588	45,310
2023-05-16	3.900	4.100	3.900	3.980	3.588	216,105
2023-05-15	3.900	3.900	3.860	3.860	3.480	76,400
2023-05-12	3.900	3.920	3.900	3.900	3.516	81,900
2023-05-11	3.880	3.880	3.880	3.880	3.498	39,930
2023-05-10	3.880	3.900	3.880	3.880	3.498	41,701
2023-05-09	3.880	3.880	3.860	3.880	3.498	34,800
2023-05-08	3.920	3.920	3.840	3.880	3.498	88,000

← NewerPage 14 of 21 · 1,211 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.