Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.000	13.700	13.000	13.500	11.406	60,915,422
2023-07-27	12.900	13.100	12.800	13.000	10.984	11,725,480
2023-07-26	13.000	13.000	12.800	12.900	10.899	7,478,396
2023-07-25	12.900	13.000	12.800	12.900	10.899	8,628,903
2023-07-24	12.900	13.100	12.800	12.800	10.815	9,370,161
2023-07-21	12.800	13.000	12.700	12.900	10.899	12,009,080
2023-07-20	12.900	13.000	12.800	12.800	10.815	7,820,547
2023-07-19	13.000	13.100	12.900	12.900	10.899	7,312,833
2023-07-18	13.000	13.100	12.900	13.000	10.984	14,974,870
2023-07-17	12.800	13.200	12.800	12.900	10.899	30,351,840
2023-07-14	12.600	12.900	12.500	12.800	10.815	15,315,740
2023-07-13	12.500	12.700	12.400	12.600	10.646	28,837,449
2023-07-12	12.900	12.900	12.400	12.500	10.561	53,893,770
2023-07-11	12.800	13.000	12.800	12.900	10.899	7,907,950
2023-07-10	12.800	12.900	12.700	12.800	10.815	7,358,422
2023-07-07	12.700	12.900	12.600	12.800	10.815	8,681,439
2023-07-06	12.900	13.000	12.600	12.700	10.730	14,686,440
2023-07-05	12.800	13.100	12.800	12.900	10.899	17,138,609
2023-07-04	12.800	12.900	12.500	12.800	10.815	44,185,809
2023-07-03	12.900	13.000	12.700	12.800	10.815	34,383,461
2023-06-30	12.800	13.100	12.800	12.900	10.899	34,853,727
2023-06-29	12.700	13.000	12.600	12.800	10.815	20,839,641
2023-06-28	12.900	12.900	12.600	12.700	10.730	22,786,461
2023-06-27	13.100	13.100	12.600	12.800	10.815	39,190,754
2023-06-26	13.200	13.200	13.000	13.000	10.984	16,896,869
2023-06-23	13.300	13.400	13.000	13.100	11.068	37,749,441
2023-06-22	13.300	13.400	13.100	13.300	11.237	17,342,350
2023-06-21	13.400	13.400	13.200	13.300	11.237	17,495,760
2023-06-20	13.500	13.600	13.300	13.400	11.322	20,242,570
2023-06-19	13.400	13.500	13.300	13.400	11.322	20,375,869
2023-06-16	13.700	13.800	13.400	13.500	11.406	37,579,230
2023-06-15	13.800	13.900	13.700	13.700	11.575	8,914,814
2023-06-14	13.900	13.900	13.700	13.800	11.660	22,365,480
2023-06-13	13.800	14.000	13.700	13.800	11.660	20,527,359
2023-06-12	13.800	13.900	13.700	13.800	11.660	18,004,381
2023-06-09	13.900	14.000	13.600	13.700	11.575	38,098,441
2023-06-08	13.700	14.000	13.500	13.900	11.744	37,276,727
2023-06-07	13.500	13.600	13.300	13.600	11.491	32,056,350
2023-06-06	14.400	14.500	13.600	13.600	11.491	58,857,129
2023-06-02	14.500	14.600	14.200	14.400	12.167	24,307,240
2023-06-01	14.800	14.800	14.400	14.400	12.167	41,270,961
2023-05-31	15.000	15.200	14.700	14.700	12.420	290,034,125
2023-05-30	15.200	15.300	14.800	15.200	12.843	34,727,566
2023-05-29	15.900	15.900	15.200	15.300	12.927	55,057,422
2023-05-26	16.000	16.000	15.700	15.900	13.434	41,554,961
2023-05-25	15.900	16.100	15.700	16.000	13.519	33,086,059
2023-05-24	15.500	16.000	15.400	16.000	13.519	54,075,820
2023-05-23	15.000	15.600	14.900	15.600	13.181	35,370,113
2023-05-22	14.700	15.100	14.400	15.100	12.758	35,437,289
2023-05-19	14.700	14.900	14.700	14.800	12.505	14,886,660
2023-05-18	14.900	14.900	14.700	14.800	12.505	15,241,920
2023-05-17	14.900	15.000	14.700	14.700	12.420	31,914,801
2023-05-16	14.900	15.100	14.900	14.900	12.589	17,103,420
2023-05-15	15.000	15.100	14.800	14.900	12.589	17,623,391
2023-05-12	14.800	15.000	14.200	15.000	12.674	42,423,832
2023-05-11	15.000	15.100	14.700	15.000	12.674	37,755,609
2023-05-10	14.900	15.100	14.700	15.000	12.674	38,424,688
2023-05-09	14.500	14.800	14.200	14.800	12.505	44,545,832
2023-05-08	13.800	14.600	13.600	14.500	12.251	42,169,102
2023-05-03	13.600	13.800	13.300	13.600	11.491	35,177,660

← NewerPage 14 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.