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
2026-07-20	2.560	2.680	2.560	2.680	2.680	26,220
2026-07-17	2.580	2.580	2.580	2.580	2.580	801
2026-07-16	2.600	2.600	2.580	2.580	2.580	11,900
2026-07-15	2.600	2.640	2.600	2.600	2.600	1,800
2026-07-14	2.600	2.640	2.600	2.640	2.640	10,300
2026-07-13	2.580	2.620	2.580	2.600	2.600	6,200
2026-07-10	2.520	2.600	2.520	2.560	2.560	13,500
2026-07-09	2.580	2.580	2.580	2.580	2.580	13,300
2026-07-08	2.580	2.600	2.520	2.520	2.520	3,600
2026-07-07	2.600	2.600	2.500	2.600	2.600	4,900
2026-07-06	2.600	2.600	2.560	2.600	2.600	1,800
2026-07-03	2.580	2.580	2.540	2.580	2.580	7,901
2026-07-02	2.520	2.560	2.500	2.560	2.560	19,000
2026-07-01	2.580	2.580	2.480	2.540	2.540	166,515
2026-06-30	2.620	2.640	2.520	2.620	2.620	15,001
2026-06-29	2.540	2.620	2.480	2.620	2.620	98,000
2026-06-26	2.500	2.560	2.460	2.540	2.540	146,473
2026-06-25	2.520	2.580	2.520	2.540	2.540	89,214
2026-06-24	2.480	2.600	2.480	2.500	2.500	47,400
2026-06-23	2.520	2.600	2.500	2.540	2.540	34,201
2026-06-22	2.480	2.520	2.440	2.500	2.500	98,301
2026-06-19	2.380	2.420	2.380	2.420	2.420	2,300
2026-06-18	2.400	2.420	2.380	2.420	2.420	14,600
2026-06-17	2.440	2.440	2.360	2.400	2.400	2,702
2026-06-16	2.360	2.400	2.360	2.380	2.380	23,503
2026-06-15	2.400	2.400	2.360	2.400	2.400	4,302
2026-06-12	2.440	2.440	2.400	2.420	2.420	12,801
2026-06-11	2.380	2.440	2.380	2.440	2.440	77,601
2026-06-10	2.360	2.400	2.300	2.380	2.380	7,400
2026-06-09	2.360	2.360	2.340	2.340	2.340	12,767
2026-06-08	2.320	2.360	2.320	2.360	2.360	46,801
2026-06-05	2.340	2.380	2.320	2.340	2.340	93,700
2026-06-04	2.280	2.360	2.260	2.320	2.320	24,601
2026-06-02	2.280	2.360	2.260	2.300	2.300	4,000
2026-05-29	2.300	2.300	2.280	2.280	2.280	8,806
2026-05-28	2.340	2.340	2.300	2.320	2.320	22,050
2026-05-27	2.320	2.340	2.320	2.340	2.340	1,800
2026-05-26	2.360	2.380	2.300	2.300	2.300	16,883
2026-05-25	2.360	2.360	2.320	2.340	2.340	33,401
2026-05-22	2.320	2.360	2.320	2.360	2.360	23,642
2026-05-21	2.320	2.340	2.320	2.340	2.340	35,303
2026-05-20	2.320	2.340	2.260	2.340	2.340	36,574
2026-05-19	2.300	2.300	2.280	2.300	2.300	21,704
2026-05-18	2.220	2.320	2.220	2.300	2.300	102,180
2026-05-15	2.140	2.200	2.140	2.160	2.160	13,221
2026-05-14	2.120	2.160	2.120	2.160	2.160	10,800
2026-05-13	2.140	2.160	2.140	2.160	2.160	8,805
2026-05-12	2.160	2.160	2.140	2.160	2.160	7,100
2026-05-11	2.160	2.160	2.140	2.160	2.160	4,305
2026-05-08	2.100	2.300	2.100	2.140	2.140	52,107
2026-05-07	2.120	2.120	2.120	2.120	2.120	2,802
2026-05-06	2.140	2.140	2.060	2.120	2.120	13,726
2026-05-05	2.100	2.160	2.080	2.160	2.160	38,300
2026-04-30	2.140	2.160	2.100	2.160	2.160	13,300
2026-04-29	2.120	2.160	2.120	2.160	2.160	385,566
2026-04-28	2.100	2.120	2.100	2.120	2.120	50,902
2026-04-27	2.060	2.120	2.060	2.100	2.100	438,800
2026-04-23	2.060	2.060	2.040	2.060	2.060	21,306
2026-04-22	2.080	2.080	2.060	2.060	2.060	700
2026-04-21	2.040	2.060	2.040	2.060	2.060	56,900

← NewerPage 2 of 21 · 1,211 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.