T S Flour Mill Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.373 | 6,204 |
| 2024-10-21 | 3.600 | 3.620 | 3.580 | 3.600 | 3.373 | 7,620 |
| 2024-10-18 | 3.620 | 3.620 | 3.580 | 3.600 | 3.373 | 39,300 |
| 2024-10-17 | 3.600 | 3.600 | 3.580 | 3.600 | 3.373 | 20,136 |
| 2024-10-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.373 | 10,501 |
| 2024-10-15 | 3.600 | 3.620 | 3.520 | 3.600 | 3.373 | 18,807 |
| 2024-10-11 | 3.580 | 3.620 | 3.580 | 3.600 | 3.373 | 23,400 |
| 2024-10-10 | 3.620 | 3.620 | 3.600 | 3.600 | 3.373 | 52,400 |
| 2024-10-09 | 3.600 | 3.640 | 3.580 | 3.620 | 3.391 | 19,911 |
| 2024-10-08 | 3.600 | 3.640 | 3.600 | 3.620 | 3.391 | 1,201 |
| 2024-10-07 | 3.640 | 3.640 | 3.600 | 3.640 | 3.410 | 16,400 |
| 2024-10-04 | 3.640 | 3.640 | 3.500 | 3.620 | 3.391 | 72,345 |
| 2024-10-03 | 3.620 | 3.620 | 3.600 | 3.600 | 3.373 | 24,401 |
| 2024-10-02 | 3.600 | 3.640 | 3.600 | 3.620 | 3.391 | 67,600 |
| 2024-10-01 | 3.640 | 3.640 | 3.580 | 3.640 | 3.410 | 63,501 |
| 2024-09-30 | 3.580 | 3.700 | 3.580 | 3.600 | 3.373 | 231,600 |
| 2024-09-27 | 3.620 | 3.680 | 3.580 | 3.600 | 3.373 | 468,300 |
| 2024-09-26 | 3.660 | 3.680 | 3.640 | 3.640 | 3.410 | 31,540 |
| 2024-09-25 | 3.680 | 3.680 | 3.660 | 3.680 | 3.448 | 27,069 |
| 2024-09-24 | 3.680 | 3.680 | 3.640 | 3.640 | 3.410 | 54,357 |
| 2024-09-23 | 3.640 | 3.680 | 3.640 | 3.680 | 3.448 | 16,106 |
| 2024-09-20 | 3.700 | 3.720 | 3.640 | 3.680 | 3.448 | 103,900 |
| 2024-09-19 | 3.680 | 3.720 | 3.680 | 3.720 | 3.485 | 6,900 |
| 2024-09-18 | 3.600 | 3.720 | 3.600 | 3.700 | 3.466 | 37,300 |
| 2024-09-17 | 3.700 | 3.700 | 3.640 | 3.640 | 3.410 | 64,800 |
| 2024-09-16 | 3.660 | 3.700 | 3.660 | 3.700 | 3.466 | 53,900 |
| 2024-09-13 | 3.680 | 3.700 | 3.680 | 3.680 | 3.448 | 57,304 |
| 2024-09-12 | 3.680 | 3.700 | 3.640 | 3.680 | 3.448 | 203,400 |
| 2024-09-11 | 3.640 | 3.720 | 3.600 | 3.680 | 3.448 | 434,800 |
| 2024-09-10 | 3.720 | 3.720 | 3.660 | 3.680 | 3.448 | 204,916 |
| 2024-09-09 | 3.700 | 3.720 | 3.640 | 3.680 | 3.448 | 266,150 |
| 2024-09-06 | 3.700 | 3.720 | 3.680 | 3.700 | 3.466 | 48,604 |
| 2024-09-05 | 3.640 | 3.700 | 3.620 | 3.700 | 3.466 | 21,802 |
| 2024-09-04 | 3.660 | 3.720 | 3.640 | 3.660 | 3.429 | 146,305 |
| 2024-09-03 | 3.680 | 3.720 | 3.660 | 3.660 | 3.429 | 349,801 |
| 2024-09-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.448 | 3,110 |
| 2024-08-30 | 3.700 | 3.700 | 3.680 | 3.680 | 3.448 | 153,901 |
| 2024-08-29 | 3.680 | 3.720 | 3.680 | 3.720 | 3.485 | 92,901 |
| 2024-08-28 | 3.680 | 3.740 | 3.680 | 3.700 | 3.466 | 133,700 |
| 2024-08-27 | 3.720 | 3.720 | 3.680 | 3.680 | 3.448 | 50,700 |
| 2024-08-26 | 3.680 | 3.720 | 3.640 | 3.720 | 3.485 | 5,700 |
| 2024-08-23 | 3.700 | 3.720 | 3.660 | 3.680 | 3.448 | 253,800 |
| 2024-08-22 | 3.680 | 3.700 | 3.680 | 3.680 | 3.448 | 28,302 |
| 2024-08-21 | 3.640 | 3.680 | 3.620 | 3.680 | 3.448 | 437,408 |
| 2024-08-20 | 3.660 | 3.700 | 3.640 | 3.660 | 3.429 | 1,041,902 |
| 2024-08-19 | 3.700 | 3.720 | 3.660 | 3.680 | 3.448 | 151,900 |
| 2024-08-16 | 3.620 | 3.680 | 3.600 | 3.640 | 3.410 | 82,509 |
| 2024-08-15 | 3.680 | 3.680 | 3.600 | 3.620 | 3.391 | 113,100 |
| 2024-08-14 | 3.700 | 3.720 | 3.680 | 3.680 | 3.448 | 16,691 |
| 2024-08-13 | 3.700 | 3.740 | 3.680 | 3.740 | 3.504 | 36,200 |
| 2024-08-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.485 | 2,600 |
| 2024-08-08 | 3.700 | 3.740 | 3.700 | 3.720 | 3.485 | 2,300 |
| 2024-08-07 | 3.700 | 3.760 | 3.700 | 3.700 | 3.466 | 5,201 |
| 2024-08-06 | 3.720 | 3.720 | 3.700 | 3.700 | 3.466 | 66,700 |
| 2024-08-05 | 3.820 | 3.820 | 3.740 | 3.740 | 3.504 | 3,220 |
| 2024-08-02 | 3.740 | 3.960 | 3.720 | 3.840 | 3.597 | 25,200 |
| 2024-08-01 | 3.780 | 3.780 | 3.760 | 3.760 | 3.522 | 4,301 |
| 2024-07-31 | 3.720 | 3.780 | 3.720 | 3.780 | 3.541 | 201 |
| 2024-07-30 | 3.780 | 3.780 | 3.700 | 3.780 | 3.541 | 25,701 |
| 2024-07-26 | 3.700 | 3.780 | 3.700 | 3.780 | 3.541 | 3,801 |
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.