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
2022-08-08	3.760	3.860	3.760	3.800	3.247	174,455
2022-08-05	3.780	3.780	3.740	3.760	3.213	34,318
2022-08-04	3.760	3.800	3.740	3.800	3.247	67,210
2022-08-03	3.760	3.800	3.740	3.740	3.196	14,026
2022-08-02	3.740	3.760	3.720	3.720	3.179	57,706
2022-08-01	3.720	3.740	3.720	3.740	3.196	25,805
2022-07-27	3.720	3.740	3.700	3.720	3.179	50,587
2022-07-26	3.720	3.740	3.700	3.720	3.179	22,308
2022-07-25	3.740	3.760	3.680	3.700	3.162	82,313
2022-07-22	3.720	3.780	3.700	3.740	3.196	110,700
2022-07-21	3.720	3.760	3.700	3.700	3.162	221,200
2022-07-20	3.700	3.760	3.700	3.720	3.179	119,901
2022-07-19	3.760	3.900	3.680	3.740	3.196	822,702
2022-07-18	3.740	3.780	3.720	3.720	3.179	137,905
2022-07-15	3.740	3.880	3.700	3.720	3.179	583,400
2022-07-14	3.760	3.780	3.720	3.740	3.196	68,000
2022-07-12	3.780	3.780	3.740	3.740	3.196	48,200
2022-07-11	3.720	3.780	3.720	3.780	3.230	74,116
2022-07-08	3.820	3.820	3.720	3.720	3.179	128,100
2022-07-07	3.720	3.780	3.720	3.780	3.230	154,109
2022-07-06	3.680	3.700	3.620	3.700	3.162	344,658
2022-07-05	3.760	3.820	3.640	3.700	3.162	694,337
2022-07-04	3.800	3.840	3.780	3.800	3.247	133,800
2022-07-01	3.840	3.860	3.780	3.800	3.247	554,200
2022-06-30	3.960	3.960	3.800	3.840	3.282	709,100
2022-06-29	3.960	4.000	3.960	3.960	3.384	187,051
2022-06-28	3.920	3.960	3.900	3.960	3.384	404,730
2022-06-27	3.900	3.960	3.880	3.900	3.333	401,601
2022-06-24	3.900	3.960	3.880	3.900	3.333	319,940
2022-06-23	3.920	3.960	3.900	3.920	3.350	156,823
2022-06-22	3.960	4.000	3.900	3.920	3.350	422,201
2022-06-21	3.880	3.960	3.880	3.960	3.384	431,860
2022-06-20	3.820	3.960	3.820	3.880	3.316	508,903
2022-06-17	3.800	3.860	3.780	3.820	3.264	349,310
2022-06-16	3.960	3.960	3.780	3.800	3.247	944,400
2022-06-15	3.980	3.980	3.900	3.900	3.333	404,208
2022-06-14	3.900	3.960	3.900	3.960	3.384	289,410
2022-06-13	4.060	4.060	3.900	3.900	3.333	1,166,410
2022-06-10	4.060	4.080	4.020	4.020	3.435	307,600
2022-06-09	4.100	4.100	4.060	4.060	3.470	404,903
2022-06-08	4.060	4.120	4.060	4.100	3.504	401,883
2022-06-07	4.080	4.120	4.040	4.040	3.452	513,815
2022-06-06	4.120	4.120	4.080	4.080	3.487	695,529
2022-06-02	4.080	4.120	4.060	4.080	3.487	786,719
2022-06-01	4.080	4.240	4.060	4.060	3.470	2,750,717
2022-05-31	4.040	4.080	4.040	4.060	3.470	428,022
2022-05-30	4.060	4.120	4.040	4.040	3.452	557,852
2022-05-27	4.060	4.100	4.020	4.060	3.470	1,242,302
2022-05-26	3.980	4.080	3.960	4.060	3.470	1,838,919
2022-05-25	4.000	4.000	3.960	3.980	3.401	477,312
2022-05-24	3.940	4.000	3.940	3.960	3.384	478,214
2022-05-23	3.960	4.000	3.940	3.940	3.367	759,003
2022-05-20	3.960	4.000	3.940	3.960	3.384	625,000
2022-05-19	3.920	4.040	3.900	3.940	3.367	2,220,100
2022-05-18	3.980	4.000	3.920	3.920	3.350	6,026,300
2022-05-17	4.440	4.480	4.120	4.220	3.606	8,868,300
2022-05-13	3.920	3.960	3.880	3.900	3.333	574,400
2022-05-12	3.920	3.980	3.860	3.900	3.333	408,800
2022-05-11	4.020	4.020	3.900	3.980	3.401	296,400
2022-05-10	3.880	4.020	3.880	3.980	3.401	798,800

← NewerPage 18 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.