Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.500	14.700	14.500	14.700	12.807	7,932,536
2024-04-24	14.500	14.700	14.400	14.600	12.720	13,842,730
2024-04-23	14.200	14.500	14.100	14.400	12.546	10,786,920
2024-04-22	14.100	14.300	14.000	14.100	12.284	10,196,410
2024-04-19	14.200	14.200	14.000	14.000	12.197	16,708,961
2024-04-18	14.400	14.500	14.000	14.300	12.459	22,915,250
2024-04-17	14.500	14.600	14.300	14.400	12.546	17,652,471
2024-04-11	14.600	14.800	14.500	14.600	12.720	9,877,608
2024-04-10	14.600	14.700	14.500	14.700	12.807	15,355,310
2024-04-09	14.400	14.700	14.400	14.700	12.807	16,871,789
2024-04-05	14.500	14.600	14.400	14.400	12.546	11,362,790
2024-04-04	14.700	14.800	14.500	14.600	12.720	9,274,315
2024-04-03	14.800	14.900	14.600	14.600	12.720	19,099,109
2024-04-02	14.500	15.000	14.500	14.700	12.807	20,154,631
2024-04-01	14.600	14.700	14.500	14.600	12.720	19,951,070
2024-03-29	14.400	14.600	14.300	14.500	12.633	16,250,890
2024-03-28	14.600	14.700	14.300	14.400	12.546	16,360,730
2024-03-27	14.600	14.800	14.600	14.600	12.720	22,767,600
2024-03-26	14.300	14.700	14.300	14.600	12.720	33,186,551
2024-03-25	14.400	14.500	14.200	14.200	12.371	14,289,820
2024-03-22	14.500	14.500	14.300	14.300	12.459	17,042,039
2024-03-21	14.300	14.600	14.300	14.500	12.633	28,122,381
2024-03-20	14.400	14.400	14.100	14.200	12.371	15,897,400
2024-03-19	14.400	14.500	14.300	14.400	12.546	9,044,817
2024-03-18	14.300	14.500	14.200	14.300	12.459	8,636,265
2024-03-15	14.200	14.400	14.200	14.300	12.459	12,638,850
2024-03-14	14.100	14.400	14.100	14.300	12.459	24,954,631
2024-03-13	14.100	14.300	14.100	14.100	12.284	18,532,801
2024-03-12	14.400	14.500	14.100	14.200	12.371	25,052,711
2024-03-11	14.300	14.500	14.200	14.400	12.546	25,372,391
2024-03-08	14.400	14.600	14.200	14.400	12.546	18,469,270
2024-03-07	14.400	14.500	14.200	14.500	12.633	10,377,010
2024-03-06	14.300	14.500	14.200	14.400	12.546	8,581,928
2024-03-05	14.100	14.400	13.900	14.300	12.459	16,251,210
2024-03-04	14.100	14.200	14.000	14.100	12.284	8,578,797
2024-03-01	14.200	14.300	14.000	14.100	12.284	21,129,551
2024-02-29	14.500	14.600	14.400	14.400	12.441	24,459,199
2024-02-28	14.500	14.600	14.300	14.500	12.528	23,281,830
2024-02-27	14.700	14.800	14.400	14.500	12.528	38,247,367
2024-02-23	14.900	14.900	14.700	14.800	12.787	21,297,090
2024-02-22	14.900	15.100	14.800	14.900	12.873	34,941,047
2024-02-21	15.200	15.200	14.900	15.000	12.960	43,247,121
2024-02-20	15.800	15.900	15.000	15.200	13.132	80,772,953
2024-02-19	15.800	16.000	15.600	15.800	13.651	28,074,680
2024-02-16	15.900	16.000	15.800	15.900	13.737	15,202,530
2024-02-15	15.800	15.900	15.600	15.700	13.564	16,370,330
2024-02-14	15.600	16.000	15.600	15.800	13.651	19,878,189
2024-02-13	15.600	15.800	15.600	15.700	13.564	8,497,971
2024-02-12	15.600	15.800	15.400	15.700	13.564	30,039,949
2024-02-09	15.300	15.600	15.300	15.500	13.392	17,955,061
2024-02-08	15.400	15.400	15.200	15.300	13.219	11,966,240
2024-02-07	15.500	15.500	15.200	15.300	13.219	16,352,480
2024-02-06	15.400	15.600	15.300	15.500	13.392	21,684,330
2024-02-05	15.400	15.400	15.100	15.300	13.219	7,899,133
2024-02-02	15.400	15.400	15.100	15.400	13.305	16,017,610
2024-02-01	15.200	15.400	15.100	15.300	13.219	17,059,730
2024-01-31	15.300	15.500	15.100	15.200	13.132	36,687,539
2024-01-30	15.200	15.500	15.100	15.200	13.132	19,263,090
2024-01-29	15.200	15.300	14.800	15.200	13.132	26,648,600
2024-01-26	15.400	15.500	15.100	15.200	13.132	27,054,330

← NewerPage 11 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.