T S Flour Mill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.020 | 4.020 | 4.000 | 4.020 | 3.435 | 178,129 |
| 2022-11-03 | 4.000 | 4.020 | 3.980 | 4.000 | 3.418 | 146,334 |
| 2022-11-02 | 4.000 | 4.020 | 3.980 | 3.980 | 3.401 | 194,960 |
| 2022-11-01 | 3.980 | 4.020 | 3.960 | 4.000 | 3.418 | 223,863 |
| 2022-10-31 | 3.960 | 4.160 | 3.920 | 3.960 | 3.384 | 1,622,998 |
| 2022-10-28 | 3.940 | 3.940 | 3.900 | 3.920 | 3.350 | 183,755 |
| 2022-10-27 | 3.860 | 3.920 | 3.860 | 3.900 | 3.333 | 304,080 |
| 2022-10-26 | 3.880 | 3.920 | 3.860 | 3.860 | 3.299 | 154,414 |
| 2022-10-25 | 3.880 | 3.900 | 3.860 | 3.880 | 3.316 | 134,500 |
| 2022-10-21 | 3.900 | 3.920 | 3.880 | 3.880 | 3.316 | 57,400 |
| 2022-10-20 | 3.860 | 3.920 | 3.860 | 3.900 | 3.333 | 37,400 |
| 2022-10-19 | 3.900 | 3.920 | 3.880 | 3.880 | 3.316 | 43,400 |
| 2022-10-18 | 3.900 | 3.920 | 3.880 | 3.880 | 3.316 | 52,300 |
| 2022-10-17 | 3.900 | 3.940 | 3.900 | 3.900 | 3.333 | 161,900 |
| 2022-10-12 | 3.900 | 3.900 | 3.880 | 3.880 | 3.316 | 32,001 |
| 2022-10-11 | 3.860 | 3.900 | 3.840 | 3.880 | 3.316 | 65,400 |
| 2022-10-10 | 3.840 | 3.900 | 3.840 | 3.860 | 3.299 | 86,815 |
| 2022-10-07 | 3.880 | 3.900 | 3.860 | 3.900 | 3.333 | 80,500 |
| 2022-10-06 | 3.920 | 3.920 | 3.800 | 3.880 | 3.316 | 248,847 |
| 2022-10-05 | 3.880 | 3.920 | 3.880 | 3.920 | 3.350 | 34,900 |
| 2022-10-04 | 3.920 | 3.920 | 3.860 | 3.900 | 3.333 | 146,390 |
| 2022-10-03 | 3.920 | 3.920 | 3.860 | 3.920 | 3.350 | 192,300 |
| 2022-09-30 | 3.920 | 3.940 | 3.900 | 3.920 | 3.350 | 41,600 |
| 2022-09-29 | 3.920 | 3.960 | 3.900 | 3.920 | 3.350 | 56,210 |
| 2022-09-28 | 3.900 | 3.920 | 3.880 | 3.900 | 3.333 | 98,225 |
| 2022-09-27 | 3.900 | 3.940 | 3.900 | 3.900 | 3.333 | 164,200 |
| 2022-09-26 | 3.980 | 3.980 | 3.900 | 3.900 | 3.333 | 303,115 |
| 2022-09-23 | 3.960 | 3.980 | 3.940 | 3.960 | 3.384 | 74,800 |
| 2022-09-22 | 3.960 | 3.960 | 3.940 | 3.960 | 3.384 | 132,508 |
| 2022-09-21 | 3.960 | 3.960 | 3.940 | 3.940 | 3.367 | 234,600 |
| 2022-09-20 | 3.960 | 3.980 | 3.940 | 3.940 | 3.367 | 184,782 |
| 2022-09-19 | 3.980 | 3.980 | 3.940 | 3.940 | 3.367 | 116,500 |
| 2022-09-16 | 3.960 | 4.000 | 3.940 | 3.940 | 3.367 | 551,800 |
| 2022-09-15 | 3.980 | 4.000 | 3.940 | 3.980 | 3.401 | 133,300 |
| 2022-09-14 | 3.960 | 4.000 | 3.940 | 4.000 | 3.418 | 82,863 |
| 2022-09-13 | 3.960 | 4.000 | 3.940 | 3.960 | 3.384 | 79,900 |
| 2022-09-12 | 3.940 | 4.000 | 3.940 | 4.000 | 3.418 | 213,110 |
| 2022-09-09 | 4.000 | 4.020 | 3.960 | 4.000 | 3.418 | 482,920 |
| 2022-09-08 | 4.000 | 4.000 | 3.960 | 3.980 | 3.401 | 195,252 |
| 2022-09-07 | 3.940 | 4.000 | 3.920 | 4.000 | 3.418 | 431,109 |
| 2022-09-06 | 3.920 | 3.960 | 3.880 | 3.960 | 3.384 | 398,399 |
| 2022-09-05 | 3.880 | 3.920 | 3.860 | 3.880 | 3.316 | 517,900 |
| 2022-09-02 | 3.900 | 3.900 | 3.840 | 3.860 | 3.299 | 142,307 |
| 2022-09-01 | 3.900 | 3.900 | 3.860 | 3.860 | 3.299 | 162,701 |
| 2022-08-31 | 3.840 | 3.900 | 3.840 | 3.900 | 3.333 | 114,249 |
| 2022-08-30 | 3.920 | 3.940 | 3.820 | 3.860 | 3.299 | 289,101 |
| 2022-08-29 | 3.860 | 3.880 | 3.860 | 3.880 | 3.316 | 46,721 |
| 2022-08-26 | 3.880 | 3.900 | 3.840 | 3.860 | 3.299 | 32,400 |
| 2022-08-25 | 3.800 | 3.900 | 3.800 | 3.860 | 3.299 | 705,987 |
| 2022-08-24 | 3.820 | 3.860 | 3.800 | 3.840 | 3.282 | 64,900 |
| 2022-08-23 | 3.840 | 3.860 | 3.800 | 3.820 | 3.264 | 101,900 |
| 2022-08-22 | 3.840 | 3.860 | 3.800 | 3.800 | 3.247 | 73,536 |
| 2022-08-19 | 3.880 | 3.880 | 3.840 | 3.840 | 3.282 | 137,840 |
| 2022-08-18 | 3.880 | 3.880 | 3.820 | 3.880 | 3.316 | 77,347 |
| 2022-08-17 | 3.860 | 3.880 | 3.840 | 3.880 | 3.316 | 144,710 |
| 2022-08-16 | 3.780 | 3.880 | 3.760 | 3.860 | 3.299 | 393,602 |
| 2022-08-15 | 3.840 | 3.840 | 3.700 | 3.780 | 3.230 | 279,101 |
| 2022-08-11 | 3.840 | 3.880 | 3.760 | 3.840 | 3.282 | 115,200 |
| 2022-08-10 | 3.780 | 3.860 | 3.780 | 3.840 | 3.282 | 147,500 |
| 2022-08-09 | 3.800 | 3.800 | 3.780 | 3.800 | 3.247 | 61,105 |
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.