T S Flour Mill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 3.880 | 3.880 | 3.820 | 3.880 | 3.498 | 49,200 |
| 2023-05-02 | 3.880 | 3.880 | 3.820 | 3.860 | 3.480 | 46,200 |
| 2023-04-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.498 | 19,300 |
| 2023-04-27 | 3.840 | 3.880 | 3.840 | 3.880 | 3.498 | 407 |
| 2023-04-26 | 3.820 | 3.840 | 3.820 | 3.840 | 3.462 | 54,600 |
| 2023-04-25 | 3.900 | 3.900 | 3.840 | 3.840 | 3.462 | 12,704 |
| 2023-04-24 | 3.900 | 3.900 | 3.820 | 3.860 | 3.480 | 2,200 |
| 2023-04-21 | 3.860 | 3.900 | 3.860 | 3.900 | 3.516 | 242,155 |
| 2023-04-20 | 3.880 | 3.880 | 3.840 | 3.880 | 3.498 | 165,581 |
| 2023-04-19 | 3.880 | 3.880 | 3.860 | 3.880 | 3.498 | 53,200 |
| 2023-04-18 | 3.880 | 3.880 | 3.860 | 3.880 | 3.498 | 9,047 |
| 2023-04-17 | 3.860 | 3.900 | 3.840 | 3.900 | 3.516 | 89,200 |
| 2023-04-12 | 3.860 | 3.860 | 3.840 | 3.840 | 3.462 | 22,304 |
| 2023-04-11 | 3.860 | 3.880 | 3.840 | 3.860 | 3.480 | 21,000 |
| 2023-04-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.498 | 60,101 |
| 2023-04-07 | 3.860 | 3.880 | 3.860 | 3.880 | 3.498 | 83,703 |
| 2023-04-05 | 3.840 | 3.880 | 3.840 | 3.860 | 3.480 | 33,701 |
| 2023-04-04 | 3.880 | 3.880 | 3.860 | 3.880 | 3.498 | 24,603 |
| 2023-04-03 | 3.880 | 3.880 | 3.840 | 3.880 | 3.498 | 47,706 |
| 2023-03-31 | 3.880 | 3.880 | 3.860 | 3.880 | 3.498 | 5,000 |
| 2023-03-30 | 3.880 | 3.880 | 3.860 | 3.880 | 3.498 | 88,273 |
| 2023-03-29 | 3.920 | 3.920 | 3.840 | 3.880 | 3.498 | 69,714 |
| 2023-03-28 | 3.860 | 3.900 | 3.860 | 3.860 | 3.480 | 41,303 |
| 2023-03-27 | 3.920 | 3.920 | 3.860 | 3.860 | 3.480 | 100,601 |
| 2023-03-24 | 3.880 | 3.880 | 3.840 | 3.860 | 3.480 | 116,921 |
| 2023-03-23 | 3.720 | 3.860 | 3.720 | 3.860 | 3.480 | 576,690 |
| 2023-03-22 | 3.980 | 4.000 | 3.980 | 3.980 | 3.471 | 229,523 |
| 2023-03-21 | 3.980 | 4.000 | 3.960 | 3.980 | 3.471 | 491,614 |
| 2023-03-20 | 3.980 | 3.980 | 3.940 | 3.960 | 3.453 | 23,708 |
| 2023-03-17 | 3.980 | 3.980 | 3.920 | 3.920 | 3.418 | 80,000 |
| 2023-03-16 | 3.920 | 3.980 | 3.920 | 3.980 | 3.471 | 93,900 |
| 2023-03-15 | 3.920 | 4.000 | 3.920 | 4.000 | 3.488 | 195,090 |
| 2023-03-14 | 3.980 | 3.980 | 3.880 | 3.880 | 3.383 | 207,410 |
| 2023-03-13 | 4.040 | 4.040 | 3.980 | 4.000 | 3.488 | 238,720 |
| 2023-03-10 | 3.980 | 4.020 | 3.960 | 4.020 | 3.505 | 311,710 |
| 2023-03-09 | 3.960 | 4.000 | 3.960 | 3.980 | 3.471 | 130,201 |
| 2023-03-08 | 3.980 | 3.980 | 3.960 | 3.980 | 3.471 | 44,208 |
| 2023-03-07 | 3.960 | 3.980 | 3.960 | 3.980 | 3.471 | 92,116 |
| 2023-03-03 | 3.940 | 3.960 | 3.920 | 3.960 | 3.453 | 74,701 |
| 2023-03-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.436 | 54,409 |
| 2023-03-01 | 3.940 | 3.980 | 3.940 | 3.960 | 3.453 | 149,300 |
| 2023-02-28 | 4.000 | 4.000 | 3.960 | 3.960 | 3.453 | 118,284 |
| 2023-02-27 | 4.020 | 4.020 | 3.960 | 4.000 | 3.488 | 140,700 |
| 2023-02-24 | 3.980 | 4.040 | 3.980 | 4.000 | 3.488 | 159,300 |
| 2023-02-23 | 4.000 | 4.000 | 3.980 | 4.000 | 3.488 | 58,200 |
| 2023-02-22 | 3.980 | 4.000 | 3.980 | 3.980 | 3.471 | 144,544 |
| 2023-02-21 | 4.000 | 4.000 | 3.960 | 3.980 | 3.471 | 26,683 |
| 2023-02-20 | 3.980 | 4.000 | 3.920 | 4.000 | 3.488 | 171,524 |
| 2023-02-17 | 3.940 | 3.980 | 3.940 | 3.960 | 3.453 | 75,909 |
| 2023-02-16 | 3.960 | 3.980 | 3.940 | 3.960 | 3.453 | 78,000 |
| 2023-02-15 | 3.960 | 3.980 | 3.940 | 3.940 | 3.436 | 66,035 |
| 2023-02-14 | 3.960 | 3.960 | 3.940 | 3.960 | 3.453 | 206,900 |
| 2023-02-13 | 3.980 | 3.980 | 3.940 | 3.960 | 3.453 | 49,128 |
| 2023-02-10 | 3.940 | 3.980 | 3.920 | 3.980 | 3.471 | 143,502 |
| 2023-02-09 | 3.920 | 3.960 | 3.920 | 3.960 | 3.453 | 2,900 |
| 2023-02-08 | 3.960 | 3.980 | 3.920 | 3.940 | 3.436 | 218,905 |
| 2023-02-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.436 | 5,210 |
| 2023-02-06 | 3.980 | 3.980 | 3.940 | 3.940 | 3.436 | 15,050 |
| 2023-02-03 | 3.940 | 3.960 | 3.920 | 3.960 | 3.453 | 184,044 |
| 2023-02-02 | 3.940 | 3.940 | 3.920 | 3.920 | 3.418 | 29,801 |
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.