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
2025-07-22	2.200	2.220	2.180	2.200	2.107	34,600
2025-07-21	2.200	2.220	2.200	2.200	2.107	67,900
2025-07-18	2.220	2.220	2.200	2.200	2.107	23,043
2025-07-17	2.140	2.240	2.140	2.200	2.107	133,837
2025-07-16	2.160	2.200	2.140	2.140	2.049	60,600
2025-07-15	2.100	2.160	2.100	2.100	2.011	113,101
2025-07-14	2.060	2.100	2.060	2.100	2.011	55,100
2025-07-11	2.000	2.020	2.000	2.020	1.934	2,200
2025-07-09	2.060	2.060	2.040	2.040	1.954	49,400
2025-07-08	2.000	2.060	2.000	2.060	1.973	300
2025-07-07	1.990	2.080	1.990	2.080	1.992	19,800
2025-07-04	2.060	2.080	2.000	2.000	1.915	31,835
2025-07-03	2.000	2.080	1.990	2.040	1.954	20,427
2025-07-02	1.950	2.040	1.950	1.990	1.906	9,450
2025-07-01	1.960	2.100	1.960	2.040	1.954	5,801
2025-06-30	1.950	1.960	1.950	1.960	1.877	12,300
2025-06-27	1.910	1.940	1.910	1.940	1.858	12,029
2025-06-26	1.920	1.980	1.920	1.940	1.858	9,732
2025-06-25	2.000	2.000	1.700	1.960	1.877	28,106
2025-06-24	2.060	2.060	1.960	2.000	1.915	7,839
2025-06-23	2.040	2.040	1.960	2.000	1.915	23,621
2025-06-20	1.930	2.040	1.930	2.040	1.954	1,201
2025-06-19	1.910	2.080	1.900	1.950	1.867	15,602
2025-06-18	1.970	1.980	1.970	1.980	1.896	23,200
2025-06-17	1.970	1.980	1.970	1.970	1.887	4,506
2025-06-16	1.960	1.960	1.950	1.950	1.867	1,300
2025-06-13	2.040	2.040	1.960	1.960	1.877	29,900
2025-06-12	2.000	2.060	2.000	2.040	1.954	7,000
2025-06-11	2.060	2.060	2.020	2.020	1.934	26,400
2025-06-10	2.060	2.080	1.980	2.080	1.992	14,600
2025-06-09	2.040	2.080	1.990	2.080	1.992	2,211
2025-06-06	2.080	2.080	2.000	2.040	1.954	12,951
2025-06-05	2.060	2.080	2.000	2.040	1.954	31,000
2025-06-04	2.060	2.060	2.040	2.040	1.954	6,400
2025-05-30	2.060	2.080	1.990	2.080	1.992	33,700
2025-05-29	2.080	2.080	1.990	2.080	1.992	19,600
2025-05-28	1.990	2.080	1.990	2.060	1.973	30,048
2025-05-27	2.140	2.140	1.990	1.990	1.906	55,810
2025-05-26	2.120	2.140	2.100	2.140	2.049	17,021
2025-05-23	2.060	2.140	2.060	2.120	2.030	2,922
2025-05-22	2.100	2.100	2.080	2.080	1.992	2,801
2025-05-21	2.060	2.160	2.060	2.080	1.992	47,758
2025-05-20	2.000	2.080	2.000	2.080	1.992	107,200
2025-05-19	1.980	2.000	1.980	2.000	1.915	9,214
2025-05-16	1.960	2.000	1.960	1.980	1.896	33,803
2025-05-15	1.910	1.940	1.900	1.940	1.858	8,004
2025-05-14	1.920	1.940	1.900	1.940	1.858	27,604
2025-05-13	1.890	1.930	1.880	1.910	1.829	105,521
2025-05-09	1.900	1.910	1.870	1.890	1.810	36,085
2025-05-08	1.890	1.900	1.880	1.900	1.820	39,010
2025-05-07	1.860	1.880	1.840	1.880	1.800	55,500
2025-05-06	1.840	1.890	1.800	1.840	1.762	21,225
2025-05-02	1.850	1.880	1.830	1.860	1.781	102,917
2025-04-30	1.800	1.840	1.800	1.840	1.762	74,677
2025-04-29	1.790	1.800	1.780	1.800	1.724	27,800
2025-04-28	1.760	1.800	1.750	1.790	1.714	16,100
2025-04-25	1.760	1.810	1.750	1.760	1.685	116,700
2025-04-24	1.760	1.770	1.750	1.760	1.685	61,209
2025-04-23	1.760	1.760	1.740	1.760	1.685	30,500
2025-04-22	1.740	1.750	1.740	1.750	1.676	44,500

← NewerPage 6 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.