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
2025-04-21	1.740	1.760	1.730	1.760	1.685	25,500
2025-04-18	1.710	1.750	1.700	1.750	1.676	69,600
2025-04-17	1.700	1.720	1.680	1.710	1.638	59,862
2025-04-16	1.660	1.700	1.660	1.690	1.618	15,600
2025-04-11	1.690	1.700	1.660	1.660	1.590	35,400
2025-04-10	1.650	1.740	1.640	1.690	1.618	6,801
2025-04-09	1.630	1.700	1.630	1.660	1.590	126,703
2025-04-08	1.600	1.670	1.600	1.630	1.561	35,061
2025-04-04	1.690	1.720	1.660	1.670	1.599	102,507
2025-04-03	1.720	1.720	1.690	1.720	1.647	94,000
2025-04-02	1.750	1.750	1.690	1.710	1.638	479,255
2025-04-01	1.750	1.760	1.750	1.760	1.685	120,110
2025-03-31	1.830	1.830	1.730	1.750	1.676	248,098
2025-03-28	1.830	1.840	1.800	1.820	1.743	227,771
2025-03-27	1.850	1.870	1.830	1.830	1.753	221,000
2025-03-26	1.850	1.930	1.850	1.880	1.800	90,334
2025-03-25	1.870	1.870	1.840	1.850	1.772	541,516
2025-03-24	1.990	2.000	1.850	1.890	1.810	378,616
2025-03-21	2.020	2.020	1.980	1.980	1.896	136,026
2025-03-20	2.060	2.060	1.980	2.020	1.934	606,332
2025-03-19	2.120	2.140	2.060	2.080	1.992	312,351
2025-03-18	2.300	2.320	2.100	2.100	2.011	381,803
2025-03-17	2.300	2.300	2.260	2.300	2.203	26,300
2025-03-14	2.320	2.320	2.300	2.300	2.155	55,363
2025-03-13	2.340	2.340	2.260	2.300	2.155	78,110
2025-03-12	2.320	2.340	2.300	2.300	2.155	35,000
2025-03-11	2.460	2.460	2.240	2.300	2.155	353,205
2025-03-10	2.460	2.500	2.340	2.420	2.267	202,001
2025-03-07	2.480	2.620	2.400	2.440	2.286	283,814
2025-03-06	2.520	2.540	2.480	2.520	2.361	56,403
2025-03-05	2.560	2.560	2.520	2.520	2.361	34,404
2025-03-04	2.540	2.800	2.480	2.540	2.380	68,202
2025-03-03	2.700	2.700	2.600	2.620	2.455	26,640
2025-02-28	2.680	2.800	2.600	2.700	2.529	5,002
2025-02-27	2.520	2.600	2.520	2.600	2.436	5,800
2025-02-26	2.640	2.640	2.520	2.560	2.398	5,211
2025-02-25	2.680	2.680	2.620	2.620	2.455	41,600
2025-02-24	2.900	2.900	2.700	2.700	2.529	22,600
2025-02-21	2.800	2.900	2.680	2.800	2.623	2,000
2025-02-20	2.800	2.800	2.800	2.800	2.623	2,325
2025-02-19	2.800	2.820	2.800	2.820	2.642	1,517
2025-02-18	2.580	3.000	2.580	2.780	2.604	28,850
2025-02-17	2.600	2.620	2.600	2.620	2.455	2,111
2025-02-14	2.600	2.620	2.500	2.620	2.455	6,015
2025-02-13	2.580	2.600	2.500	2.600	2.436	14,403
2025-02-11	2.440	2.540	2.440	2.500	2.342	53,200
2025-02-10	2.460	2.500	2.440	2.500	2.342	112,580
2025-02-07	2.500	2.520	2.460	2.500	2.342	100,802
2025-02-06	2.520	2.680	2.420	2.520	2.361	116,329
2025-02-05	2.840	2.840	2.780	2.780	2.604	42,514
2025-02-04	2.800	2.800	2.780	2.800	2.623	177,300
2025-02-03	2.940	2.940	2.860	2.880	2.698	95,697
2025-01-31	2.980	2.980	2.940	2.960	2.773	3,000
2025-01-30	2.900	2.920	2.900	2.920	2.736	20,210
2025-01-29	3.000	3.000	2.940	3.000	2.811	24,000
2025-01-28	2.940	2.980	2.900	2.980	2.792	2,800
2025-01-27	2.960	3.000	2.940	2.940	2.754	45,900
2025-01-24	3.000	3.000	2.980	2.980	2.792	20,101
2025-01-23	2.960	3.000	2.960	3.000	2.811	9,401
2025-01-22	2.980	3.020	2.900	3.000	2.811	15,222

← NewerPage 7 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.