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
2026-01-20	2.160	2.160	2.120	2.140	2.090	52,802
2026-01-19	2.180	2.180	2.120	2.120	2.070	25,510
2026-01-16	2.160	2.160	2.120	2.120	2.070	9,200
2026-01-15	2.080	2.140	2.080	2.140	2.090	8,400
2026-01-14	2.080	2.080	2.060	2.080	2.031	3,100
2026-01-13	2.120	2.120	2.100	2.100	2.051	6,210
2026-01-12	2.140	2.140	2.080	2.100	2.051	1,500
2026-01-09	2.120	2.120	2.060	2.060	2.011	5,676
2026-01-08	2.120	2.120	2.120	2.120	2.070	1,037
2026-01-07	2.120	2.140	2.120	2.120	2.070	3,502
2026-01-06	2.100	2.100	2.100	2.100	2.051	300
2026-01-05	2.080	2.120	2.080	2.100	2.051	12,309
2025-12-30	2.080	2.100	2.080	2.100	2.051	5,100
2025-12-29	2.080	2.080	2.040	2.080	2.031	33,800
2025-12-26	2.080	2.080	2.060	2.080	2.031	5,600
2025-12-25	2.080	2.080	2.060	2.080	2.031	10,100
2025-12-24	2.040	2.060	2.040	2.060	2.011	3,200
2025-12-23	2.060	2.060	2.040	2.040	1.992	5,000
2025-12-22	2.040	2.060	2.040	2.060	2.011	17,580
2025-12-19	2.080	2.080	2.080	2.080	2.031	4,400
2025-12-18	2.100	2.100	2.080	2.080	2.031	3,490
2025-12-17	2.100	2.120	2.080	2.080	2.031	7,242
2025-12-16	2.060	2.080	2.060	2.060	2.011	13,100
2025-12-15	2.100	2.100	2.060	2.060	2.011	3,900
2025-12-12	2.020	2.120	2.020	2.120	2.070	1,183
2025-12-11	2.020	2.040	2.020	2.040	1.992	4,315
2025-12-09	2.040	2.040	2.040	2.040	1.992	2,100
2025-12-08	2.060	2.060	2.000	2.000	1.953	2,519
2025-12-04	2.020	2.040	1.990	2.040	1.992	3,405
2025-12-03	2.060	2.060	2.020	2.040	1.992	2,301
2025-12-02	2.020	2.060	2.020	2.060	2.011	800
2025-12-01	2.020	2.060	2.000	2.060	2.011	7,503
2025-11-28	2.000	2.020	2.000	2.020	1.972	1,100
2025-11-27	2.000	2.020	2.000	2.000	1.953	26,200
2025-11-26	2.000	2.040	1.980	2.000	1.953	74,090
2025-11-25	2.020	2.040	2.000	2.040	1.992	1,402
2025-11-24	1.990	2.000	1.990	2.000	1.953	8,510
2025-11-21	2.000	2.000	1.990	1.990	1.943	5,340
2025-11-20	2.060	2.060	2.000	2.000	1.953	2,670
2025-11-19	2.040	2.040	2.040	2.040	1.992	5,238
2025-11-18	2.040	2.040	2.040	2.040	1.992	119
2025-11-17	2.080	2.080	1.950	2.040	1.992	34,300
2025-11-14	2.080	2.080	2.060	2.080	1.992	4,311
2025-11-13	2.080	2.100	2.080	2.080	1.992	7,406
2025-11-12	2.080	2.080	2.020	2.060	1.973	1,918
2025-11-11	2.080	2.080	2.060	2.060	1.973	645
2025-11-10	2.020	2.060	2.020	2.060	1.973	518
2025-11-07	2.020	2.060	2.020	2.020	1.934	9,018
2025-11-06	2.080	2.080	1.990	2.040	1.954	11,436
2025-11-05	2.080	2.080	2.000	2.060	1.973	1,486
2025-11-04	2.060	2.080	2.060	2.060	1.973	2,607
2025-11-03	2.020	2.060	2.000	2.060	1.973	28,231
2025-10-31	1.960	2.020	1.960	2.000	1.915	40,305
2025-10-30	2.080	2.080	2.040	2.040	1.954	4,200
2025-10-29	2.100	2.100	2.080	2.100	2.011	800
2025-10-28	2.100	2.100	2.100	2.100	2.011	6,100
2025-10-27	2.100	2.100	2.080	2.100	2.011	3,601
2025-10-24	2.100	2.100	2.080	2.080	1.992	13,200
2025-10-22	2.120	2.120	2.100	2.100	2.011	15,410
2025-10-21	2.200	2.200	2.180	2.180	2.088	1,400

← NewerPage 4 of 5 · 241 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.