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
2022-05-09	4.000	4.000	3.860	3.880	3.316	675,700
2022-05-06	4.000	4.040	3.940	3.980	3.401	556,900
2022-05-05	4.040	4.080	4.000	4.000	3.418	620,100
2022-05-03	4.060	4.140	4.020	4.040	3.452	978,400
2022-04-29	4.140	4.140	4.040	4.040	3.452	1,025,500
2022-04-28	4.120	4.160	4.080	4.080	3.487	1,223,700
2022-04-27	4.100	4.280	4.040	4.100	3.504	5,942,700
2022-04-26	4.100	4.500	4.060	4.100	3.504	30,902,699
2022-04-25	4.080	4.140	4.000	4.100	3.504	3,349,700
2022-04-22	3.880	4.240	3.860	4.020	3.435	6,372,700
2022-04-21	3.880	3.920	3.860	3.880	3.316	426,800
2022-04-20	3.820	3.880	3.800	3.860	3.299	152,700
2022-04-19	3.820	3.860	3.800	3.820	3.264	237,900
2022-04-18	3.840	3.840	3.760	3.800	3.247	648,800
2022-04-12	3.820	3.860	3.780	3.840	3.282	416,500
2022-04-11	3.880	3.900	3.860	3.860	3.299	760,100
2022-04-08	3.960	3.960	3.880	3.920	3.350	502,900
2022-04-07	3.960	4.000	3.900	3.960	3.384	560,300
2022-04-05	3.960	4.000	3.960	3.960	3.384	267,400
2022-04-04	3.980	4.020	3.960	3.980	3.401	229,700
2022-04-01	3.980	4.020	3.940	4.000	3.418	724,500
2022-03-31	3.960	4.000	3.960	3.960	3.384	270,100
2022-03-30	4.020	4.020	3.960	3.960	3.384	472,900
2022-03-29	3.980	4.020	3.940	4.020	3.435	1,621,200
2022-03-28	3.980	4.000	3.940	3.960	3.384	603,300
2022-03-25	4.020	4.060	3.980	3.980	3.401	660,800
2022-03-24	4.000	4.080	3.960	4.040	3.452	1,806,213
2022-03-23	4.020	4.040	4.000	4.000	3.418	778,801
2022-03-22	4.000	4.020	3.960	4.000	3.418	1,899,700
2022-03-21	4.140	4.160	4.080	4.120	3.410	2,081,700
2022-03-18	4.160	4.160	4.060	4.080	3.377	1,741,200
2022-03-17	4.160	4.200	4.100	4.160	3.443	2,006,900
2022-03-16	4.140	4.180	4.080	4.120	3.410	1,806,000
2022-03-15	4.300	4.340	4.060	4.080	3.377	4,324,500
2022-03-14	4.060	4.380	4.060	4.200	3.476	10,779,200
2022-03-11	3.960	4.120	3.920	4.020	3.327	3,464,800
2022-03-10	4.040	4.040	3.920	3.960	3.277	2,486,500
2022-03-09	3.980	4.060	3.920	3.980	3.294	4,636,700
2022-03-08	4.340	4.420	3.780	3.900	3.228	19,227,600
2022-03-07	4.620	4.760	4.260	4.300	3.559	53,379,000
2022-03-04	4.080	4.980	4.060	4.600	3.807	112,161,203
2022-03-03	3.920	4.020	3.920	4.000	3.310	529,500
2022-03-02	3.980	3.980	3.920	3.920	3.244	227,600
2022-03-01	3.960	4.000	3.900	4.000	3.310	359,600
2022-02-28	4.020	4.040	3.980	4.000	3.310	388,800
2022-02-25	3.960	4.000	3.940	4.000	3.310	269,800
2022-02-24	3.960	4.040	3.900	3.940	3.261	1,809,500
2022-02-23	4.000	4.020	3.960	3.980	3.294	317,800
2022-02-22	3.940	4.000	3.900	3.980	3.294	404,400
2022-02-21	3.980	3.980	3.920	3.980	3.294	183,600
2022-02-18	3.980	3.980	3.940	3.960	3.277	41,800
2022-02-17	3.940	4.000	3.920	3.960	3.277	288,800
2022-02-15	3.900	3.940	3.900	3.920	3.244	91,700
2022-02-14	3.920	3.940	3.880	3.900	3.228	754,600
2022-02-11	3.960	3.960	3.920	3.920	3.244	222,500
2022-02-10	3.900	3.940	3.900	3.940	3.261	164,200
2022-02-09	3.920	3.940	3.900	3.900	3.228	269,000
2022-02-08	3.900	3.960	3.900	3.900	3.228	59,800
2022-02-07	3.900	3.960	3.900	3.900	3.228	210,700
2022-02-04	3.920	3.960	3.900	3.920	3.244	77,300

← NewerPage 19 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.