Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.800	15.000	14.600	14.700	12.807	17,366,270
2024-07-24	14.800	15.000	14.800	14.800	12.894	4,764,319
2024-07-23	15.200	15.200	14.800	14.800	12.894	12,872,940
2024-07-19	15.200	15.300	15.100	15.100	13.156	6,996,986
2024-07-18	15.100	15.300	14.900	15.200	13.243	11,311,160
2024-07-17	15.200	15.300	15.000	15.000	13.068	10,081,360
2024-07-16	15.400	15.400	15.100	15.200	13.243	15,708,550
2024-07-15	15.200	15.400	15.100	15.400	13.417	7,981,160
2024-07-12	15.100	15.300	15.100	15.200	13.243	15,414,770
2024-07-11	14.900	15.200	14.800	15.100	13.156	17,239,891
2024-07-10	14.900	15.100	14.800	14.800	12.894	14,149,750
2024-07-09	15.000	15.000	14.800	14.800	12.894	14,688,780
2024-07-08	14.900	15.000	14.800	15.000	13.068	8,411,528
2024-07-05	14.800	15.000	14.700	14.900	12.981	26,325,119
2024-07-04	14.800	15.000	14.700	14.800	12.894	7,102,458
2024-07-03	14.600	14.800	14.600	14.700	12.807	10,739,070
2024-07-02	14.900	15.000	14.500	14.500	12.633	31,131,670
2024-07-01	15.000	15.100	14.800	15.000	13.068	11,431,990
2024-06-28	15.200	15.200	14.800	14.900	12.981	30,635,590
2024-06-27	15.200	15.300	15.100	15.100	13.156	12,002,880
2024-06-26	15.400	15.500	15.200	15.300	13.330	15,868,610
2024-06-25	15.400	15.500	15.200	15.400	13.417	33,328,629
2024-06-24	15.200	15.600	15.200	15.400	13.417	20,226,471
2024-06-21	15.100	15.300	14.900	15.200	13.243	27,104,730
2024-06-20	15.200	15.400	15.000	15.200	13.243	56,415,922
2024-06-19	15.300	15.400	15.000	15.300	13.330	47,095,281
2024-06-18	15.400	15.600	15.300	15.400	13.417	15,307,290
2024-06-17	15.500	15.500	15.200	15.300	13.330	14,206,100
2024-06-14	15.700	15.800	15.600	15.600	13.591	20,520,990
2024-06-13	15.400	15.800	15.400	15.600	13.591	28,973,381
2024-06-12	15.300	15.600	15.200	15.500	13.504	17,200,061
2024-06-11	15.600	15.700	15.300	15.300	13.330	11,279,260
2024-06-10	15.600	15.700	15.300	15.500	13.504	19,515,689
2024-06-07	15.700	15.800	15.500	15.600	13.591	20,799,160
2024-06-06	15.400	15.700	15.300	15.600	13.591	25,538,369
2024-06-05	14.900	15.500	14.900	15.400	13.417	32,486,910
2024-06-04	14.900	15.000	14.800	15.000	13.068	18,147,090
2024-05-31	14.900	15.000	14.800	14.900	12.981	15,665,280
2024-05-30	14.800	15.000	14.700	15.000	13.068	19,149,211
2024-05-29	14.800	15.000	14.700	14.800	12.894	10,772,870
2024-05-28	14.900	14.900	14.700	14.800	12.894	11,465,750
2024-05-27	15.300	15.300	14.800	14.800	12.894	19,758,461
2024-05-24	14.800	15.300	14.700	15.200	13.243	17,608,289
2024-05-23	14.800	14.900	14.600	14.900	12.981	38,220,969
2024-05-21	15.200	15.300	14.600	14.900	12.981	51,638,031
2024-05-20	15.300	15.400	15.100	15.200	13.243	8,809,656
2024-05-17	15.400	15.400	15.100	15.300	13.330	24,001,350
2024-05-16	15.300	15.500	15.300	15.400	13.417	31,364,590
2024-05-15	15.400	15.400	15.200	15.200	13.243	10,432,520
2024-05-14	15.200	15.500	15.200	15.300	13.330	15,592,350
2024-05-13	15.100	15.300	15.000	15.200	13.243	13,706,110
2024-05-10	14.900	15.100	14.900	15.000	13.068	17,888,061
2024-05-09	14.900	15.100	14.700	14.900	12.981	23,739,410
2024-05-08	15.100	15.400	14.900	14.900	12.981	36,017,738
2024-05-07	15.000	15.100	14.900	15.000	13.068	19,008,619
2024-05-03	15.100	15.200	14.800	14.900	12.981	21,407,359
2024-05-02	14.900	15.200	14.800	15.000	13.068	23,514,961
2024-04-30	14.800	14.900	14.600	14.900	12.981	22,687,631
2024-04-29	14.800	14.800	14.600	14.700	12.807	13,123,680
2024-04-26	14.700	14.700	14.500	14.600	12.720	10,592,210

← NewerPage 10 of 21 · 1,215 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.