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
2026-10-19	2.380	2.380	2.360	2.360	2.360	32,000
2026-10-15	2.400	2.400	2.360	2.380	2.380	42,903
2026-10-14	2.380	2.400	2.360	2.400	2.400	78,200
2026-10-12	2.420	2.420	2.360	2.420	2.420	64,300
2026-10-09	2.460	2.500	2.420	2.440	2.440	21,500
2026-10-08	2.480	2.480	2.460	2.460	2.460	51,600
2026-10-07	2.480	2.500	2.460	2.480	2.480	35,100
2026-10-06	2.480	2.480	2.460	2.480	2.480	10,200
2026-10-05	2.480	2.480	2.480	2.480	2.480	7,200
2026-10-02	2.460	2.480	2.440	2.480	2.480	21,300
2026-10-01	2.540	2.540	2.500	2.500	2.500	28,300
2026-09-30	2.520	2.520	2.500	2.520	2.520	14,800
2026-09-29	2.560	2.560	2.520	2.520	2.520	21,700
2026-09-28	2.560	2.560	2.540	2.540	2.540	30,000
2026-09-25	2.580	2.580	2.560	2.560	2.560	13,106
2026-09-24	2.580	2.580	2.580	2.580	2.580	87,405
2026-09-23	2.560	2.580	2.560	2.580	2.580	157,530
2026-09-22	2.600	2.600	2.580	2.580	2.580	31,800
2026-09-21	2.580	2.620	2.580	2.620	2.620	430
2026-09-18	2.620	2.620	2.620	2.620	2.620	100
2026-09-17	2.600	2.600	2.600	2.600	2.600	6,904
2026-09-16	2.580	2.620	2.580	2.620	2.620	2,401
2026-09-15	2.620	2.620	2.580	2.580	2.580	6,930
2026-09-14	2.560	2.620	2.560	2.600	2.600	4,300
2026-09-11	2.580	2.620	2.580	2.620	2.620	800
2026-09-10	2.600	2.620	2.540	2.620	2.620	4,603
2026-09-09	2.580	2.620	2.560	2.620	2.620	4,800
2026-09-08	2.620	2.620	2.580	2.580	2.580	6,300
2026-09-07	2.620	2.620	2.520	2.560	2.560	22,000
2026-09-04	2.620	2.620	2.620	2.620	2.620	2,001
2026-09-03	2.620	2.640	2.540	2.620	2.620	46,001
2026-09-02	2.580	2.600	2.540	2.600	2.600	16,701
2026-09-01	2.600	2.620	2.580	2.580	2.580	46,322
2026-08-31	2.600	2.600	2.600	2.600	2.600	5,800
2026-08-28	2.560	2.600	2.560	2.600	2.600	24,512
2026-08-27	2.600	2.600	2.580	2.580	2.580	18,005
2026-08-26	2.560	2.600	2.560	2.600	2.600	92,000
2026-08-25	2.640	2.640	2.580	2.600	2.600	120,600
2026-08-24	2.640	2.660	2.640	2.640	2.640	59,300
2026-08-21	2.600	2.680	2.600	2.680	2.680	1,600
2026-08-20	2.640	2.680	2.580	2.680	2.680	31,400
2026-08-19	2.660	2.660	2.660	2.660	2.660	1,002
2026-08-18	2.620	2.680	2.620	2.680	2.680	10,100
2026-08-17	2.680	2.740	2.660	2.700	2.700	169,800
2026-08-14	2.700	2.720	2.700	2.700	2.700	10,800
2026-08-13	2.620	2.720	2.620	2.720	2.720	13,447
2026-08-11	2.640	2.720	2.640	2.720	2.720	21,200
2026-08-10	2.740	2.740	2.740	2.740	2.740	1,202
2026-08-07	2.680	2.700	2.640	2.700	2.700	14,200
2026-08-06	2.640	2.700	2.640	2.700	2.700	27,853
2026-08-05	2.640	2.700	2.640	2.660	2.660	16,204
2026-08-04	2.680	2.680	2.680	2.680	2.680	44,400
2026-08-03	2.680	2.700	2.660	2.680	2.680	41,404
2026-07-31	2.700	2.700	2.640	2.700	2.700	3,701
2026-07-30	2.740	2.780	2.620	2.700	2.700	27,900
2026-07-27	2.740	2.740	2.700	2.720	2.720	5,200
2026-07-24	2.740	2.740	2.720	2.740	2.740	3,851
2026-07-23	2.680	2.800	2.680	2.760	2.760	118,003
2026-07-22	2.800	2.820	2.760	2.800	2.800	17,701
2026-07-21	2.680	2.920	2.680	2.780	2.780	191,404

Page 1 of 3 · 121 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.