Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.300	15.400	15.100	15.300	13.219	13,745,130
2024-01-24	15.300	15.400	15.100	15.300	13.219	41,638,871
2024-01-23	15.500	15.600	15.200	15.300	13.219	34,445,020
2024-01-22	15.600	15.700	15.300	15.400	13.305	14,444,930
2024-01-19	15.500	15.600	15.300	15.500	13.392	24,873,189
2024-01-18	15.000	15.600	14.900	15.500	13.392	62,842,129
2024-01-17	14.400	15.200	14.200	15.000	12.960	129,691,000
2024-01-16	14.700	14.700	14.400	14.600	12.614	23,220,340
2024-01-15	14.800	14.900	14.600	14.700	12.700	13,405,370
2024-01-12	15.200	15.200	14.700	14.800	12.787	16,732,260
2024-01-11	15.200	15.300	15.000	15.200	13.132	18,554,660
2024-01-10	15.000	15.200	14.800	15.100	13.046	25,884,779
2024-01-09	14.800	15.000	14.800	14.900	12.873	14,749,360
2024-01-08	14.700	14.800	14.500	14.600	12.614	11,811,810
2024-01-05	14.900	14.900	14.600	14.700	12.700	14,928,740
2024-01-04	14.900	14.900	14.700	14.800	12.787	13,115,990
2024-01-03	14.900	15.000	14.800	14.900	12.873	10,850,960
2024-01-02	15.000	15.100	14.800	14.800	12.787	17,249,789
2023-12-28	14.900	15.100	14.900	15.000	12.960	13,189,740
2023-12-27	14.800	15.100	14.800	14.900	12.873	15,752,510
2023-12-26	14.700	14.900	14.600	14.800	12.787	14,590,670
2023-12-25	14.400	14.700	14.300	14.600	12.614	21,216,039
2023-12-22	14.300	14.500	14.100	14.400	12.441	31,631,689
2023-12-21	14.200	14.400	14.100	14.300	12.355	18,697,391
2023-12-20	14.600	14.700	14.300	14.300	12.355	23,937,740
2023-12-19	14.700	14.700	14.500	14.600	12.614	15,214,710
2023-12-18	15.000	15.000	14.700	14.700	12.700	9,101,013
2023-12-15	14.900	15.100	14.800	15.000	12.960	21,657,289
2023-12-14	15.000	15.100	14.700	14.800	12.787	18,980,410
2023-12-13	15.100	15.100	14.800	15.000	12.960	13,896,840
2023-12-12	15.100	15.200	15.000	15.100	13.046	15,426,730
2023-12-08	14.900	15.200	14.900	15.100	13.046	10,353,150
2023-12-07	15.100	15.200	14.900	15.000	12.960	27,530,369
2023-12-06	15.100	15.300	14.900	15.100	13.046	27,535,250
2023-12-04	14.800	15.200	14.700	15.100	13.046	25,501,939
2023-12-01	14.700	14.800	14.600	14.800	12.787	11,590,570
2023-11-30	14.800	14.900	14.600	14.700	12.700	27,630,480
2023-11-29	14.600	14.900	14.500	14.900	12.873	37,650,859
2023-11-28	14.200	14.700	14.100	14.600	12.614	20,781,820
2023-11-27	14.200	14.300	14.000	14.200	12.268	18,380,180
2023-11-24	14.000	14.300	13.900	14.200	12.268	14,567,530
2023-11-23	14.000	14.100	13.900	13.900	12.009	5,000,345
2023-11-22	13.900	14.000	13.800	14.000	12.096	5,886,160
2023-11-21	13.900	14.000	13.800	13.900	12.009	5,859,053
2023-11-20	13.900	14.000	13.700	13.900	12.009	9,644,930
2023-11-17	13.800	14.000	13.700	14.000	12.096	8,519,194
2023-11-16	14.000	14.000	13.800	13.800	11.923	9,578,897
2023-11-15	13.800	14.000	13.700	13.900	12.009	8,120,323
2023-11-14	13.800	13.800	13.600	13.800	11.923	7,760,059
2023-11-13	13.900	14.000	13.700	13.800	11.923	13,205,470
2023-11-10	14.100	14.200	13.900	14.000	12.096	11,753,920
2023-11-09	14.300	14.300	14.000	14.100	12.182	17,457,500
2023-11-08	14.100	14.400	14.000	14.300	12.355	18,233,400
2023-11-07	13.900	14.200	13.800	14.100	12.182	25,380,529
2023-11-06	13.900	14.200	13.700	14.000	12.096	35,683,953
2023-11-03	13.600	13.800	13.500	13.700	11.836	17,019,051
2023-11-02	13.500	13.700	13.400	13.500	11.664	13,141,590
2023-11-01	13.400	13.600	13.300	13.400	11.577	10,998,140
2023-10-31	13.600	13.600	13.200	13.500	11.664	15,703,360
2023-10-30	13.200	13.600	13.100	13.500	11.664	16,849,391

← NewerPage 12 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.