Thai Union Group PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	12.600	12.800	12.500	12.700	12.700	11,636,416
2026-10-14	12.600	12.800	12.500	12.600	12.600	10,786,621
2026-10-12	12.700	12.700	12.500	12.600	12.600	11,790,631
2026-10-09	12.600	12.700	12.600	12.700	12.700	3,589,598
2026-10-08	12.600	12.700	12.500	12.500	12.500	11,393,621
2026-10-07	12.500	12.700	12.400	12.600	12.600	21,811,576
2026-10-06	12.600	12.600	12.400	12.500	12.500	9,361,101
2026-10-05	12.500	12.700	12.200	12.500	12.500	44,685,414
2026-10-02	12.400	12.700	12.100	12.400	12.400	28,835,318
2026-10-01	12.400	12.600	12.400	12.400	12.400	13,989,763
2026-09-30	12.600	12.700	12.500	12.500	12.500	27,000,200
2026-09-29	12.800	12.900	12.600	12.600	12.600	19,633,700
2026-09-28	12.700	12.800	12.600	12.700	12.700	10,839,700
2026-09-25	13.100	13.200	12.600	12.700	12.700	55,211,961
2026-09-24	13.300	13.400	13.000	13.300	13.300	26,919,445
2026-09-23	13.400	13.500	13.100	13.200	13.200	17,414,512
2026-09-22	13.500	13.500	13.300	13.400	13.400	23,604,504
2026-09-21	12.900	13.500	12.800	13.300	13.300	65,085,961
2026-09-18	12.900	13.000	12.600	12.700	12.700	56,076,000
2026-09-17	13.000	13.300	12.900	13.100	13.100	56,093,406
2026-09-16	12.500	12.500	12.200	12.400	12.400	17,764,730
2026-09-15	12.600	12.700	12.400	12.400	12.400	11,006,182
2026-09-14	12.600	12.700	12.500	12.600	12.600	10,869,973
2026-09-11	12.600	12.700	12.600	12.700	12.700	6,947,607
2026-09-10	12.800	12.900	12.700	12.700	12.700	5,936,966
2026-09-09	13.000	13.100	12.700	12.800	12.800	17,563,381
2026-09-08	13.100	13.200	12.900	13.100	13.100	8,091,931
2026-09-07	13.100	13.200	13.000	13.200	13.200	4,726,492
2026-09-04	13.200	13.300	13.000	13.100	13.100	11,938,327
2026-09-03	12.900	13.300	12.900	13.200	13.200	31,483,115
2026-09-02	12.600	12.900	12.500	12.900	12.900	12,008,345
2026-09-01	12.600	12.900	12.600	12.700	12.700	12,427,521
2026-08-31	12.900	13.000	12.600	12.600	12.600	23,382,969
2026-08-28	13.000	13.100	12.800	12.900	12.900	12,534,315
2026-08-27	13.000	13.100	12.900	13.100	13.100	7,049,894
2026-08-26	12.900	13.100	12.900	13.000	13.000	5,671,431
2026-08-25	13.000	13.100	12.900	12.900	12.900	4,664,680
2026-08-24	13.000	13.100	12.900	13.000	13.000	5,302,834
2026-08-21	13.100	13.300	12.900	13.000	13.000	12,943,990
2026-08-20	13.200	13.300	13.000	13.200	13.200	16,687,059
2026-08-19	13.000	13.200	12.900	13.000	13.000	7,914,103
2026-08-18	13.100	13.300	13.000	13.200	13.200	15,299,042
2026-08-17	12.700	13.100	12.700	13.100	13.100	11,732,230
2026-08-14	12.900	13.000	12.700	12.700	12.700	24,367,852
2026-08-13	13.300	13.400	13.200	13.400	13.000	17,344,508
2026-08-11	13.300	13.500	13.200	13.300	12.903	13,068,951
2026-08-10	13.200	13.400	13.100	13.400	13.000	14,632,479
2026-08-07	13.200	13.400	13.000	13.300	12.903	11,633,752
2026-08-06	13.200	13.300	13.000	13.200	12.806	13,800,762
2026-08-05	13.400	13.500	13.200	13.200	12.806	30,416,783
2026-08-04	12.800	13.300	12.600	13.200	12.806	35,820,945
2026-08-03	12.200	12.800	12.100	12.800	12.418	40,696,656
2026-07-31	12.300	12.400	12.100	12.200	11.836	18,859,176
2026-07-30	12.100	12.300	11.900	12.300	11.933	21,949,877
2026-07-27	12.400	12.400	12.100	12.200	11.836	9,010,031
2026-07-24	12.300	12.600	12.200	12.400	12.030	26,985,203
2026-07-23	12.000	12.500	12.000	12.300	11.933	42,050,016
2026-07-22	12.000	12.100	11.900	11.900	11.545	14,912,886
2026-07-21	11.900	12.000	11.800	11.900	11.545	5,818,375
2026-07-20	11.800	12.000	11.800	11.900	11.545	15,755,545

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.4000 THB
2026-03-02	0.3500 THB
2025-08-15	0.3500 THB
2025-02-28	0.3500 THB
2024-08-21	0.3100 THB
2024-03-01	0.1200 THB
2023-08-21	0.3000 THB
2023-03-03	0.3400 THB
2022-08-22	0.2500 THB
2022-03-09	0.1000 THB
2021-08-23	0.3500 THB
2021-03-08	0.3000 THB
2020-08-25	0.1000 THB
2020-03-02	0.1400 THB
2019-08-20	0.2500 THB
2019-03-06	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.