T S Flour Mill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.940 | 3.940 | 3.900 | 3.920 | 3.418 | 80,867 |
| 2023-01-31 | 3.940 | 3.940 | 3.920 | 3.920 | 3.418 | 28,683 |
| 2023-01-30 | 3.940 | 3.960 | 3.900 | 3.920 | 3.418 | 75,402 |
| 2023-01-27 | 3.940 | 3.960 | 3.880 | 3.940 | 3.436 | 68,800 |
| 2023-01-26 | 3.960 | 3.960 | 3.920 | 3.940 | 3.436 | 48,525 |
| 2023-01-25 | 3.960 | 3.960 | 3.920 | 3.940 | 3.436 | 34,004 |
| 2023-01-24 | 3.960 | 3.960 | 3.940 | 3.940 | 3.436 | 41,801 |
| 2023-01-23 | 3.920 | 3.960 | 3.900 | 3.940 | 3.436 | 43,803 |
| 2023-01-20 | 3.920 | 3.960 | 3.900 | 3.920 | 3.418 | 79,300 |
| 2023-01-19 | 3.900 | 3.940 | 3.900 | 3.920 | 3.418 | 74,300 |
| 2023-01-18 | 3.900 | 3.940 | 3.900 | 3.900 | 3.401 | 31,500 |
| 2023-01-17 | 3.960 | 3.960 | 3.920 | 3.920 | 3.418 | 29,704 |
| 2023-01-16 | 3.920 | 3.940 | 3.900 | 3.920 | 3.418 | 23,300 |
| 2023-01-13 | 3.920 | 3.940 | 3.900 | 3.900 | 3.401 | 56,201 |
| 2023-01-12 | 3.960 | 3.960 | 3.920 | 3.920 | 3.418 | 37,305 |
| 2023-01-11 | 3.980 | 3.980 | 3.920 | 3.920 | 3.418 | 26,313 |
| 2023-01-10 | 3.920 | 3.940 | 3.920 | 3.920 | 3.418 | 50,411 |
| 2023-01-09 | 3.900 | 3.960 | 3.900 | 3.920 | 3.418 | 32,201 |
| 2023-01-06 | 3.920 | 3.940 | 3.900 | 3.940 | 3.436 | 29,310 |
| 2023-01-05 | 3.960 | 3.960 | 3.920 | 3.920 | 3.418 | 16,700 |
| 2023-01-04 | 3.880 | 3.940 | 3.880 | 3.920 | 3.418 | 57,610 |
| 2023-01-03 | 3.900 | 3.900 | 3.880 | 3.900 | 3.401 | 57,711 |
| 2022-12-30 | 3.920 | 3.920 | 3.880 | 3.880 | 3.383 | 78,214 |
| 2022-12-29 | 3.880 | 3.920 | 3.880 | 3.900 | 3.401 | 30,100 |
| 2022-12-28 | 3.940 | 3.940 | 3.880 | 3.880 | 3.383 | 5,704 |
| 2022-12-27 | 3.860 | 3.940 | 3.860 | 3.900 | 3.401 | 164,701 |
| 2022-12-26 | 3.880 | 3.900 | 3.880 | 3.900 | 3.401 | 178,206 |
| 2022-12-23 | 3.880 | 3.880 | 3.840 | 3.880 | 3.383 | 4,208 |
| 2022-12-22 | 3.880 | 3.880 | 3.860 | 3.880 | 3.383 | 12,700 |
| 2022-12-21 | 3.860 | 3.860 | 3.840 | 3.860 | 3.366 | 74,806 |
| 2022-12-20 | 3.880 | 3.880 | 3.820 | 3.820 | 3.331 | 97,601 |
| 2022-12-19 | 3.860 | 3.880 | 3.840 | 3.860 | 3.366 | 144,500 |
| 2022-12-16 | 3.880 | 3.900 | 3.840 | 3.860 | 3.366 | 23,902 |
| 2022-12-15 | 3.900 | 3.900 | 3.860 | 3.860 | 3.366 | 72,605 |
| 2022-12-14 | 3.880 | 3.920 | 3.880 | 3.900 | 3.401 | 109,526 |
| 2022-12-13 | 3.900 | 3.900 | 3.880 | 3.900 | 3.401 | 7,702 |
| 2022-12-09 | 3.860 | 3.900 | 3.860 | 3.900 | 3.401 | 46,600 |
| 2022-12-08 | 3.900 | 3.960 | 3.840 | 3.880 | 3.383 | 30,204 |
| 2022-12-07 | 3.880 | 3.900 | 3.880 | 3.880 | 3.383 | 154,101 |
| 2022-12-06 | 3.900 | 3.900 | 3.880 | 3.880 | 3.383 | 7,410 |
| 2022-12-02 | 3.880 | 3.900 | 3.880 | 3.900 | 3.401 | 20,402 |
| 2022-12-01 | 3.840 | 3.900 | 3.840 | 3.900 | 3.401 | 99,500 |
| 2022-11-30 | 3.880 | 3.900 | 3.880 | 3.900 | 3.401 | 58,902 |
| 2022-11-29 | 3.880 | 3.880 | 3.860 | 3.880 | 3.383 | 101,901 |
| 2022-11-28 | 3.860 | 3.880 | 3.840 | 3.840 | 3.348 | 122,302 |
| 2022-11-25 | 3.880 | 3.900 | 3.860 | 3.860 | 3.366 | 96,000 |
| 2022-11-24 | 3.900 | 3.940 | 3.880 | 3.900 | 3.401 | 31,330 |
| 2022-11-23 | 3.880 | 3.900 | 3.880 | 3.900 | 3.401 | 37,010 |
| 2022-11-22 | 3.860 | 3.900 | 3.860 | 3.880 | 3.383 | 11,711 |
| 2022-11-21 | 3.880 | 3.880 | 3.860 | 3.880 | 3.383 | 78,150 |
| 2022-11-18 | 3.880 | 3.880 | 3.860 | 3.880 | 3.383 | 33,000 |
| 2022-11-17 | 3.880 | 3.880 | 3.840 | 3.860 | 3.366 | 157,301 |
| 2022-11-16 | 3.900 | 3.960 | 3.860 | 3.880 | 3.383 | 54,903 |
| 2022-11-15 | 3.900 | 3.900 | 3.860 | 3.880 | 3.383 | 40,000 |
| 2022-11-14 | 3.900 | 3.900 | 3.860 | 3.880 | 3.383 | 181,505 |
| 2022-11-11 | 3.920 | 3.940 | 3.860 | 3.900 | 3.401 | 74,380 |
| 2022-11-10 | 3.900 | 3.920 | 3.880 | 3.880 | 3.383 | 33,300 |
| 2022-11-09 | 3.900 | 3.900 | 3.840 | 3.900 | 3.401 | 480,901 |
| 2022-11-08 | 3.980 | 4.000 | 3.940 | 4.000 | 3.418 | 303,030 |
| 2022-11-07 | 4.020 | 4.020 | 3.960 | 3.960 | 3.384 | 510,800 |
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.