Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	13.800	13.900	13.600	13.700	11.575	13,366,200
2023-04-28	13.600	13.800	13.500	13.800	11.660	12,573,290
2023-04-27	13.700	13.700	13.500	13.600	11.491	14,085,920
2023-04-26	13.700	13.800	13.600	13.600	11.491	13,118,630
2023-04-25	13.800	14.000	13.600	13.700	11.575	24,854,471
2023-04-24	13.700	13.900	13.600	13.700	11.575	11,097,870
2023-04-21	13.800	13.900	13.600	13.700	11.575	17,974,689
2023-04-20	14.000	14.000	13.800	13.800	11.660	24,019,570
2023-04-19	14.000	14.100	13.900	14.100	11.913	27,357,990
2023-04-18	13.700	14.100	13.600	14.100	11.913	51,088,602
2023-04-17	13.300	13.800	13.200	13.700	11.575	61,048,047
2023-04-12	13.400	13.400	13.100	13.300	11.237	25,713,631
2023-04-11	13.200	13.400	13.200	13.400	11.322	15,264,630
2023-04-10	13.200	13.500	13.100	13.200	11.153	27,829,461
2023-04-07	13.300	13.400	13.200	13.200	11.153	16,915,160
2023-04-05	13.600	13.700	13.200	13.200	11.153	40,661,031
2023-04-04	13.800	13.900	13.500	13.600	11.491	30,465,891
2023-04-03	14.100	14.200	13.800	13.800	11.660	23,351,471
2023-03-31	14.400	14.400	13.900	14.100	11.913	50,324,488
2023-03-30	14.600	14.600	14.200	14.300	12.082	14,801,810
2023-03-29	14.700	14.700	14.500	14.500	12.251	7,882,323
2023-03-28	14.500	14.700	14.500	14.700	12.420	10,174,470
2023-03-27	14.500	14.700	14.500	14.500	12.251	11,946,700
2023-03-24	14.700	14.700	14.400	14.500	12.251	22,518,369
2023-03-23	14.500	14.700	14.400	14.700	12.420	14,499,450
2023-03-22	14.800	14.900	14.500	14.600	12.336	29,340,801
2023-03-21	14.500	14.800	14.400	14.700	12.420	27,593,980
2023-03-20	14.600	14.600	14.200	14.500	12.251	17,729,609
2023-03-17	14.500	14.700	14.400	14.600	12.336	21,492,930
2023-03-16	14.300	14.500	14.100	14.400	12.167	39,864,559
2023-03-15	14.400	14.600	14.300	14.400	12.167	27,010,881
2023-03-14	14.700	14.800	14.100	14.200	11.998	80,558,594
2023-03-13	14.500	15.100	14.300	14.800	12.505	62,020,520
2023-03-10	14.900	15.000	14.100	14.500	12.251	104,070,094
2023-03-09	15.300	15.300	15.000	15.000	12.674	33,469,781
2023-03-08	15.500	15.500	15.200	15.300	12.927	34,703,898
2023-03-07	15.600	15.700	15.500	15.500	13.096	32,344,830
2023-03-03	15.500	15.700	15.400	15.600	13.181	14,936,310
2023-03-02	15.900	16.100	15.800	15.900	13.147	20,618,141
2023-03-01	15.900	15.900	15.700	15.800	13.064	19,376,189
2023-02-28	16.000	16.100	15.800	15.900	13.147	30,756,471
2023-02-27	16.000	16.100	15.900	15.900	13.147	12,404,220
2023-02-24	16.200	16.300	15.900	15.900	13.147	20,263,930
2023-02-23	16.200	16.300	16.200	16.200	13.395	10,423,360
2023-02-22	16.100	16.300	16.000	16.200	13.395	19,075,369
2023-02-21	16.100	16.300	16.000	16.100	13.312	29,473,100
2023-02-20	15.700	16.100	15.700	16.000	13.229	17,598,080
2023-02-17	15.700	15.800	15.600	15.700	12.981	19,266,961
2023-02-16	15.700	15.900	15.600	15.800	13.064	16,370,870
2023-02-15	15.800	16.000	15.600	15.700	12.981	23,075,820
2023-02-14	16.000	16.000	15.700	15.800	13.064	23,572,510
2023-02-13	15.800	16.000	15.800	15.900	13.147	5,579,124
2023-02-10	15.800	15.900	15.800	15.800	13.064	7,399,210
2023-02-09	16.100	16.200	15.700	15.800	13.064	42,236,168
2023-02-08	16.300	16.300	16.100	16.100	13.312	11,030,950
2023-02-07	16.300	16.400	16.100	16.200	13.395	16,289,490
2023-02-06	16.100	16.500	16.100	16.200	13.395	28,202,891
2023-02-03	16.100	16.200	16.000	16.100	13.312	8,247,740
2023-02-02	16.100	16.200	16.000	16.100	13.312	12,425,750
2023-02-01	16.000	16.200	15.900	16.100	13.312	9,939,892

← NewerPage 15 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.