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
2022-02-03	3.920	3.980	3.920	3.920	3.244	164,800
2022-02-02	3.920	3.940	3.920	3.940	3.261	62,300
2022-02-01	3.920	3.960	3.900	3.920	3.244	81,200
2022-01-31	3.920	3.940	3.900	3.900	3.228	304,300
2022-01-28	3.900	3.940	3.900	3.940	3.261	105,000
2022-01-27	3.900	3.920	3.880	3.900	3.228	235,200
2022-01-26	3.920	3.960	3.900	3.920	3.244	51,800
2022-01-25	3.880	3.940	3.880	3.900	3.228	176,800
2022-01-24	3.980	3.980	3.900	3.900	3.228	69,600
2022-01-21	3.960	3.960	3.860	3.880	3.211	1,006,800
2022-01-20	3.940	3.940	3.880	3.920	3.244	446,600
2022-01-19	3.960	3.980	3.880	3.900	3.228	829,200
2022-01-18	3.960	4.000	3.920	3.920	3.244	442,600
2022-01-17	4.000	4.000	3.960	3.960	3.277	312,900
2022-01-14	4.000	4.000	3.960	4.000	3.310	349,500
2022-01-13	3.980	4.020	3.980	4.000	3.310	141,800
2022-01-12	3.980	4.020	3.980	4.000	3.310	88,200
2022-01-11	4.000	4.020	3.980	4.000	3.310	143,200
2022-01-10	4.020	4.080	3.960	3.980	3.294	313,000
2022-01-07	4.080	4.120	4.020	4.020	3.327	1,931,800
2022-01-06	3.980	4.020	3.960	4.020	3.327	582,000
2022-01-05	3.960	4.000	3.960	3.980	3.294	525,200
2022-01-04	3.900	3.960	3.880	3.940	3.261	108,200
2021-12-30	3.860	3.900	3.860	3.880	3.211	83,700
2021-12-29	3.900	3.900	3.860	3.860	3.195	59,800
2021-12-28	3.860	3.900	3.860	3.900	3.228	190,400
2021-12-27	3.860	3.860	3.820	3.840	3.178	173,700
2021-12-24	3.840	3.880	3.840	3.860	3.195	105,500
2021-12-23	3.840	3.880	3.840	3.880	3.211	28,700
2021-12-22	3.900	3.900	3.840	3.840	3.178	201,600
2021-12-21	3.880	3.880	3.820	3.860	3.195	277,300
2021-12-20	3.840	3.900	3.840	3.880	3.211	282,900
2021-12-17	3.900	3.900	3.860	3.900	3.228	249,700
2021-12-16	3.900	3.900	3.880	3.880	3.211	121,500
2021-12-15	3.920	3.920	3.880	3.900	3.228	105,500
2021-12-14	3.900	3.900	3.860	3.900	3.228	151,700
2021-12-13	3.920	3.920	3.860	3.920	3.244	97,700
2021-12-09	3.920	3.920	3.860	3.880	3.211	63,800
2021-12-08	3.920	3.920	3.880	3.880	3.211	115,700
2021-12-07	3.860	3.920	3.840	3.880	3.211	123,100
2021-12-03	3.820	3.880	3.800	3.860	3.195	100,300
2021-12-02	3.820	3.820	3.800	3.820	3.161	176,400
2021-12-01	3.700	3.840	3.700	3.820	3.161	317,100
2021-11-30	3.860	3.880	3.760	3.760	3.112	773,000
2021-11-29	3.920	3.940	3.880	3.880	3.211	401,400
2021-11-26	3.960	3.960	3.900	3.940	3.261	181,900
2021-11-25	3.940	3.960	3.920	3.940	3.261	285,900
2021-11-24	3.900	3.940	3.900	3.920	3.244	90,400
2021-11-23	3.860	3.920	3.860	3.920	3.244	323,700
2021-11-22	3.900	3.920	3.900	3.920	3.244	82,000
2021-11-19	3.860	3.900	3.860	3.900	3.228	144,100
2021-11-18	3.820	3.900	3.820	3.900	3.228	223,900
2021-11-17	3.820	3.880	3.820	3.840	3.178	383,100
2021-11-16	3.860	3.900	3.760	3.880	3.211	868,100
2021-11-15	3.900	3.920	3.880	3.900	3.228	151,200
2021-11-12	3.900	3.940	3.900	3.900	3.228	203,400
2021-11-11	3.980	3.980	3.900	3.940	3.261	458,400
2021-11-10	4.020	4.040	3.980	4.020	3.261	588,400
2021-11-09	4.000	4.020	3.980	4.000	3.245	466,100
2021-11-08	4.020	4.020	4.000	4.000	3.245	345,400

← NewerPage 20 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.