T S Flour Mill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.900 | 2.980 | 2.880 | 2.980 | 2.792 | 40,756 |
| 2025-01-20 | 2.880 | 2.960 | 2.880 | 2.940 | 2.754 | 6,522 |
| 2025-01-17 | 2.900 | 2.940 | 2.900 | 2.940 | 2.754 | 8,500 |
| 2025-01-16 | 2.920 | 2.920 | 2.880 | 2.900 | 2.717 | 24,700 |
| 2025-01-15 | 2.960 | 2.960 | 2.920 | 2.920 | 2.736 | 7,800 |
| 2025-01-14 | 2.940 | 2.980 | 2.920 | 2.980 | 2.792 | 30,800 |
| 2025-01-13 | 2.920 | 2.940 | 2.920 | 2.940 | 2.754 | 83,600 |
| 2025-01-10 | 3.000 | 3.000 | 2.920 | 2.980 | 2.792 | 34,024 |
| 2025-01-09 | 2.960 | 3.000 | 2.960 | 3.000 | 2.811 | 9,100 |
| 2025-01-08 | 3.000 | 3.000 | 2.940 | 2.960 | 2.773 | 12,650 |
| 2025-01-07 | 3.020 | 3.020 | 2.940 | 3.000 | 2.811 | 6,000 |
| 2025-01-06 | 3.000 | 3.020 | 2.980 | 3.000 | 2.811 | 49,100 |
| 2025-01-03 | 2.980 | 3.020 | 2.980 | 3.000 | 2.811 | 7,800 |
| 2025-01-02 | 3.000 | 3.000 | 2.960 | 3.000 | 2.811 | 55,004 |
| 2024-12-30 | 2.980 | 3.000 | 2.980 | 2.980 | 2.792 | 7,000 |
| 2024-12-27 | 3.020 | 3.020 | 2.980 | 3.000 | 2.811 | 37,266 |
| 2024-12-26 | 2.980 | 3.020 | 2.980 | 3.020 | 2.829 | 1,031 |
| 2024-12-25 | 3.020 | 3.020 | 2.980 | 2.980 | 2.792 | 9,510 |
| 2024-12-24 | 3.000 | 3.040 | 2.960 | 3.040 | 2.848 | 6,600 |
| 2024-12-23 | 2.980 | 3.040 | 2.960 | 3.040 | 2.848 | 56,401 |
| 2024-12-20 | 3.080 | 3.080 | 2.980 | 3.020 | 2.829 | 11,000 |
| 2024-12-19 | 2.980 | 3.000 | 2.960 | 2.980 | 2.792 | 48,329 |
| 2024-12-18 | 2.960 | 3.040 | 2.960 | 3.000 | 2.811 | 8,974 |
| 2024-12-17 | 2.960 | 3.040 | 2.960 | 3.000 | 2.811 | 139,743 |
| 2024-12-16 | 3.020 | 3.060 | 3.000 | 3.020 | 2.829 | 21,706 |
| 2024-12-13 | 3.000 | 3.020 | 3.000 | 3.020 | 2.829 | 5,200 |
| 2024-12-12 | 3.020 | 3.060 | 2.980 | 3.020 | 2.829 | 14,316 |
| 2024-12-11 | 3.020 | 3.080 | 3.000 | 3.060 | 2.867 | 65,901 |
| 2024-12-09 | 3.020 | 3.080 | 3.000 | 3.020 | 2.829 | 26,196 |
| 2024-12-06 | 3.060 | 3.080 | 3.020 | 3.020 | 2.829 | 24,501 |
| 2024-12-04 | 3.060 | 3.060 | 3.060 | 3.060 | 2.867 | 1,100 |
| 2024-12-03 | 3.080 | 3.080 | 3.000 | 3.060 | 2.867 | 29,700 |
| 2024-12-02 | 3.140 | 3.140 | 3.020 | 3.040 | 2.848 | 64,500 |
| 2024-11-29 | 3.080 | 3.120 | 3.040 | 3.120 | 2.923 | 67,215 |
| 2024-11-28 | 3.080 | 3.100 | 3.040 | 3.080 | 2.885 | 16,902 |
| 2024-11-27 | 3.080 | 3.100 | 3.040 | 3.100 | 2.904 | 8,601 |
| 2024-11-26 | 3.120 | 3.140 | 3.060 | 3.060 | 2.867 | 81,228 |
| 2024-11-25 | 3.100 | 3.120 | 3.060 | 3.100 | 2.904 | 53,200 |
| 2024-11-22 | 3.100 | 3.100 | 3.060 | 3.080 | 2.885 | 12,001 |
| 2024-11-21 | 3.120 | 3.120 | 3.060 | 3.100 | 2.904 | 12,200 |
| 2024-11-20 | 3.120 | 3.120 | 3.060 | 3.100 | 2.904 | 20,301 |
| 2024-11-19 | 3.080 | 3.140 | 3.040 | 3.080 | 2.885 | 49,900 |
| 2024-11-18 | 3.420 | 3.420 | 2.980 | 3.060 | 2.867 | 543,200 |
| 2024-11-15 | 3.460 | 3.460 | 3.420 | 3.420 | 3.204 | 73,903 |
| 2024-11-14 | 3.500 | 3.500 | 3.460 | 3.460 | 3.241 | 4,100 |
| 2024-11-13 | 3.560 | 3.560 | 3.500 | 3.500 | 3.279 | 2,045 |
| 2024-11-12 | 3.500 | 3.500 | 3.480 | 3.480 | 3.260 | 8,900 |
| 2024-11-11 | 3.520 | 3.520 | 3.480 | 3.480 | 3.260 | 2,900 |
| 2024-11-08 | 3.500 | 3.500 | 3.460 | 3.480 | 3.260 | 15,400 |
| 2024-11-07 | 3.520 | 3.520 | 3.500 | 3.500 | 3.279 | 31,700 |
| 2024-11-06 | 3.500 | 3.540 | 3.500 | 3.520 | 3.298 | 4,701 |
| 2024-11-05 | 3.500 | 3.560 | 3.500 | 3.520 | 3.298 | 6,906 |
| 2024-11-04 | 3.500 | 3.560 | 3.400 | 3.500 | 3.279 | 243,599 |
| 2024-11-01 | 3.640 | 3.640 | 3.600 | 3.600 | 3.373 | 6,478 |
| 2024-10-31 | 3.660 | 3.660 | 3.560 | 3.620 | 3.391 | 7,300 |
| 2024-10-30 | 3.620 | 3.640 | 3.560 | 3.640 | 3.410 | 1,410 |
| 2024-10-29 | 3.600 | 3.620 | 3.580 | 3.600 | 3.373 | 2,600 |
| 2024-10-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.410 | 800 |
| 2024-10-25 | 3.600 | 3.620 | 3.600 | 3.620 | 3.391 | 2,805 |
| 2024-10-24 | 3.580 | 3.600 | 3.580 | 3.580 | 3.354 | 23,000 |
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.