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
2026-04-20	2.060	2.060	2.040	2.040	2.040	17,019
2026-04-17	2.060	2.080	2.060	2.060	2.060	3,103
2026-04-16	2.080	2.080	2.060	2.060	2.060	3,708
2026-04-10	2.060	2.080	2.040	2.060	2.060	123,000
2026-04-09	2.060	2.060	2.060	2.060	2.060	6,600
2026-04-08	2.100	2.100	2.080	2.100	2.100	1,700
2026-04-07	2.080	2.100	2.080	2.100	2.100	3,500
2026-04-03	2.060	2.080	2.060	2.080	2.080	51,400
2026-04-02	2.060	2.080	2.060	2.080	2.080	130,800
2026-04-01	2.080	2.080	2.080	2.080	2.080	43,170
2026-03-31	2.100	2.100	2.080	2.100	2.100	3,200
2026-03-30	2.060	2.100	2.060	2.100	2.100	3,101
2026-03-27	2.060	2.100	2.060	2.100	2.100	11,601
2026-03-26	2.060	2.100	2.060	2.080	2.080	26,001
2026-03-25	2.120	2.120	2.060	2.080	2.080	7,800
2026-03-24	2.080	2.140	2.060	2.100	2.100	6,200
2026-03-23	2.120	2.120	2.040	2.080	2.080	50,460
2026-03-20	2.120	2.120	2.120	2.120	2.120	6,300
2026-03-19	2.120	2.120	2.100	2.120	2.120	43,000
2026-03-18	2.100	2.140	2.080	2.120	2.120	40,810
2026-03-17	2.080	2.080	2.080	2.080	2.080	6,000
2026-03-16	2.120	2.120	2.060	2.080	2.080	27,700
2026-03-13	2.140	2.140	2.080	2.120	2.070	51,750
2026-03-12	2.100	2.120	2.100	2.120	2.070	21,817
2026-03-11	2.140	2.140	2.100	2.100	2.051	5,126
2026-03-10	2.080	2.140	2.080	2.140	2.090	36,930
2026-03-09	2.080	2.100	2.040	2.100	2.051	76,926
2026-03-06	2.060	2.080	2.020	2.080	2.031	25,301
2026-03-05	2.060	2.060	2.000	2.060	2.011	62,803
2026-03-04	2.020	2.060	1.800	2.060	2.011	32,560
2026-03-02	2.060	2.060	2.020	2.060	2.011	16,505
2026-02-27	2.060	2.100	2.060	2.060	2.011	16,531
2026-02-26	2.080	2.080	2.060	2.080	2.031	9,755
2026-02-25	2.080	2.080	2.060	2.060	2.011	10,520
2026-02-24	2.040	2.080	2.020	2.080	2.031	24,662
2026-02-23	2.080	2.080	2.040	2.060	2.011	11,800
2026-02-20	2.100	2.100	2.040	2.060	2.011	47,604
2026-02-19	2.080	2.100	2.060	2.100	2.051	151,711
2026-02-18	2.120	2.120	2.080	2.080	2.031	77,578
2026-02-17	2.100	2.100	2.100	2.100	2.051	6,704
2026-02-16	2.080	2.100	2.080	2.100	2.051	17,901
2026-02-13	2.060	2.080	2.060	2.060	2.011	1,410
2026-02-12	2.080	2.080	2.060	2.060	2.011	2,600
2026-02-11	2.040	2.060	2.040	2.060	2.011	15,901
2026-02-10	2.060	2.060	2.040	2.060	2.011	5,402
2026-02-09	2.060	2.060	2.060	2.060	2.011	60,151
2026-02-06	2.040	2.060	2.000	2.060	2.011	17,301
2026-02-05	2.060	2.060	2.020	2.040	1.992	52,000
2026-02-04	2.080	2.080	2.060	2.080	2.031	16,600
2026-02-03	2.060	2.060	2.040	2.060	2.011	36,350
2026-02-02	2.080	2.100	2.060	2.100	2.051	26,326
2026-01-30	2.080	2.080	2.080	2.080	2.031	24,001
2026-01-29	2.100	2.120	2.080	2.080	2.031	24,700
2026-01-28	2.120	2.120	2.080	2.120	2.070	26,040
2026-01-27	2.120	2.120	2.100	2.100	2.051	100,000
2026-01-26	2.100	2.120	2.080	2.120	2.070	80,400
2026-01-23	2.140	2.140	2.120	2.120	2.070	15,705
2026-01-22	2.140	2.140	2.140	2.140	2.090	10,000
2026-01-21	2.160	2.160	2.120	2.140	2.090	16,900
2026-01-20	2.160	2.160	2.120	2.140	2.090	52,802

← NewerPage 3 of 4 · 240 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.