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
2025-10-20	2.140	2.180	2.040	2.180	2.088	21,432
2025-10-17	2.200	2.200	2.140	2.140	2.049	1,100
2025-10-16	2.140	2.220	2.140	2.200	2.107	703
2025-10-15	2.200	2.200	2.200	2.200	2.107	5,000
2025-10-14	2.200	2.200	2.120	2.120	2.030	6,300
2025-10-10	2.220	2.220	2.220	2.220	2.126	42,300
2025-10-09	2.180	2.220	2.180	2.220	2.126	40,610
2025-10-08	2.200	2.200	2.200	2.200	2.107	54,201
2025-10-07	2.240	2.240	2.220	2.240	2.145	2,400
2025-10-06	2.240	2.280	2.180	2.240	2.145	12,913
2025-10-03	2.220	2.220	2.200	2.200	2.107	9,100
2025-10-02	2.200	2.240	2.200	2.240	2.145	5,300
2025-10-01	2.220	2.220	2.160	2.220	2.126	55,707
2025-09-30	2.200	2.200	2.160	2.200	2.107	14,103
2025-09-29	2.200	2.200	2.180	2.200	2.107	2,600
2025-09-26	2.200	2.200	2.200	2.200	2.107	500
2025-09-25	2.180	2.200	2.180	2.200	2.107	44,700
2025-09-24	2.180	2.180	2.180	2.180	2.088	4,100
2025-09-23	2.180	2.220	2.180	2.180	2.088	77,310
2025-09-22	2.200	2.220	2.180	2.180	2.088	28,298
2025-09-19	2.200	2.200	2.180	2.200	2.107	20,302
2025-09-18	2.200	2.220	2.200	2.220	2.126	4,956
2025-09-17	2.220	2.240	2.220	2.240	2.145	18,900
2025-09-16	2.260	2.260	2.240	2.260	2.164	88,000
2025-09-15	2.180	2.240	2.180	2.240	2.145	19,200
2025-09-12	2.180	2.200	2.120	2.180	2.088	64,503
2025-09-11	2.120	2.180	2.080	2.180	2.088	116,550
2025-09-10	2.140	2.180	2.120	2.180	2.088	169,701
2025-09-09	2.180	2.200	2.100	2.140	2.049	135,320
2025-09-08	2.260	2.260	2.100	2.140	2.049	734,903
2025-09-05	2.200	2.260	2.200	2.260	2.164	27,600
2025-09-04	2.240	2.240	2.180	2.180	2.088	61,600
2025-09-03	2.200	2.240	2.160	2.240	2.145	4,400
2025-09-02	2.280	2.280	2.220	2.220	2.126	251,701
2025-09-01	2.240	2.280	2.180	2.280	2.183	85,401
2025-08-29	2.260	2.260	2.200	2.240	2.145	24,519
2025-08-28	2.220	2.240	2.200	2.240	2.145	198,500
2025-08-27	2.240	2.260	2.200	2.260	2.164	50,100
2025-08-26	2.260	2.260	2.120	2.240	2.145	80,000
2025-08-25	2.220	2.280	2.220	2.280	2.183	42,700
2025-08-22	2.240	2.280	2.200	2.220	2.126	10,800
2025-08-21	2.300	2.320	2.200	2.280	2.183	10,910
2025-08-20	2.300	2.320	2.240	2.320	2.222	60,500
2025-08-19	2.280	2.280	2.280	2.280	2.183	10,000
2025-08-18	2.280	2.280	2.200	2.260	2.164	254,156
2025-08-15	2.140	2.260	2.140	2.260	2.164	196,300
2025-08-14	2.140	2.220	2.140	2.220	2.126	50,300
2025-08-13	2.200	2.200	2.160	2.180	2.088	12,390
2025-08-08	2.200	2.200	2.160	2.160	2.069	38,900
2025-08-07	2.140	2.200	2.120	2.200	2.107	62,105
2025-08-06	2.180	2.200	2.160	2.200	2.107	24,819
2025-08-05	2.140	2.160	2.140	2.160	2.069	10,300
2025-08-04	2.160	2.160	2.160	2.160	2.069	738
2025-08-01	2.160	2.220	2.160	2.160	2.069	54,900
2025-07-31	2.200	2.220	2.200	2.220	2.126	7,300
2025-07-30	2.220	2.220	2.220	2.220	2.126	1,000
2025-07-29	2.240	2.240	2.200	2.200	2.107	14,100
2025-07-25	2.240	2.240	2.180	2.240	2.145	15,411
2025-07-24	2.180	2.280	2.180	2.240	2.145	168,300
2025-07-23	2.200	2.260	2.200	2.260	2.164	187,076

← NewerPage 5 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.