Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.600	13.600	13.000	13.300	11.491	32,140,721
2023-10-26	13.500	13.600	13.300	13.300	11.491	10,593,000
2023-10-25	13.500	13.700	13.500	13.600	11.750	3,815,919
2023-10-24	13.400	13.600	13.200	13.500	11.664	12,030,380
2023-10-20	13.400	13.400	13.000	13.400	11.577	26,102,990
2023-10-19	13.500	13.600	13.200	13.300	11.491	10,574,090
2023-10-18	13.500	13.700	13.400	13.600	11.750	20,445,551
2023-10-17	13.800	13.800	13.500	13.600	11.750	6,796,669
2023-10-16	13.900	13.900	13.300	13.700	11.836	17,409,820
2023-10-12	13.800	14.000	13.600	14.000	12.096	20,222,369
2023-10-11	13.600	14.000	13.500	13.900	12.009	15,174,120
2023-10-10	14.100	14.100	13.600	13.600	11.750	22,127,721
2023-10-09	13.900	14.100	13.900	14.000	12.096	9,385,044
2023-10-06	14.100	14.200	13.900	13.900	12.009	12,168,520
2023-10-05	14.200	14.200	13.900	14.100	12.182	17,729,471
2023-10-04	14.100	14.400	14.000	14.200	12.268	15,744,740
2023-10-03	14.500	14.600	14.000	14.200	12.268	42,117,406
2023-10-02	14.700	14.700	14.500	14.600	12.614	9,163,553
2023-09-29	14.500	14.700	14.200	14.500	12.528	23,751,850
2023-09-28	14.400	14.800	14.400	14.400	12.441	35,523,398
2023-09-27	14.300	14.500	14.200	14.300	12.355	14,731,540
2023-09-26	14.300	14.400	14.200	14.300	12.355	12,448,320
2023-09-25	14.400	14.500	14.200	14.200	12.268	11,408,060
2023-09-22	14.300	14.400	14.100	14.300	12.355	12,445,740
2023-09-21	14.100	14.500	14.000	14.400	12.441	16,838,801
2023-09-20	14.300	14.300	14.000	14.100	12.182	19,059,721
2023-09-19	14.300	14.400	14.200	14.200	12.268	10,870,810
2023-09-18	14.500	14.600	14.200	14.200	12.268	22,321,080
2023-09-15	14.500	14.600	14.400	14.600	12.614	15,664,050
2023-09-14	14.300	14.500	14.200	14.500	12.528	13,234,600
2023-09-13	14.400	14.500	14.300	14.300	12.355	22,123,570
2023-09-12	14.000	14.400	14.000	14.300	12.355	30,097,311
2023-09-11	14.100	14.100	13.900	14.000	12.096	9,327,299
2023-09-08	14.200	14.200	14.000	14.100	12.182	11,806,140
2023-09-07	14.300	14.300	14.100	14.200	12.268	12,451,170
2023-09-06	14.200	14.300	14.200	14.300	12.355	3,785,824
2023-09-05	14.100	14.300	14.000	14.200	12.268	8,605,743
2023-09-04	14.300	14.400	14.000	14.200	12.268	10,310,670
2023-09-01	14.300	14.400	14.200	14.300	12.355	10,031,700
2023-08-31	14.500	14.500	14.200	14.300	12.355	14,974,940
2023-08-30	14.400	14.600	14.400	14.500	12.528	33,574,141
2023-08-29	14.300	14.500	14.100	14.300	12.355	47,798,070
2023-08-28	14.100	14.400	14.000	14.200	12.268	27,323,641
2023-08-25	13.900	14.100	13.900	14.000	12.096	18,442,689
2023-08-24	14.200	14.200	13.800	13.900	12.009	26,201,510
2023-08-23	13.800	14.200	13.700	14.100	12.182	41,318,754
2023-08-22	13.500	13.800	13.300	13.700	11.836	27,768,359
2023-08-21	13.400	13.500	13.200	13.400	11.577	22,382,811
2023-08-18	13.600	13.700	13.500	13.600	11.491	20,994,689
2023-08-17	13.500	13.600	13.400	13.600	11.491	13,041,700
2023-08-16	13.400	13.500	13.200	13.400	11.322	16,097,010
2023-08-15	13.400	13.500	13.300	13.400	11.322	13,697,380
2023-08-11	13.500	13.600	13.400	13.500	11.406	19,231,580
2023-08-10	13.500	13.600	13.300	13.600	11.491	23,510,150
2023-08-09	13.300	13.600	13.200	13.500	11.406	30,537,750
2023-08-08	13.800	13.800	13.400	13.400	11.322	26,524,949
2023-08-07	13.300	13.800	13.000	13.600	11.491	54,687,328
2023-08-04	13.200	13.400	13.100	13.300	11.237	14,037,910
2023-08-03	13.300	13.400	13.200	13.200	11.153	15,748,720
2023-08-02	13.500	13.800	13.400	13.500	11.406	36,768,820

← NewerPage 13 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.