Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.100	16.200	16.000	16.000	13.229	27,720,119
2023-01-30	16.200	16.200	16.100	16.200	13.395	7,729,903
2023-01-27	16.200	16.300	16.100	16.200	13.395	10,506,140
2023-01-26	16.100	16.200	16.000	16.100	13.312	10,948,090
2023-01-25	16.200	16.200	16.000	16.100	13.312	22,943,641
2023-01-24	16.400	16.400	16.100	16.200	13.395	32,520,051
2023-01-23	16.400	16.500	16.300	16.300	13.478	11,460,140
2023-01-20	16.500	16.500	16.200	16.400	13.560	23,026,160
2023-01-19	16.500	16.600	16.400	16.500	13.643	7,657,019
2023-01-18	16.400	16.600	16.400	16.500	13.643	11,870,960
2023-01-17	16.600	16.600	16.400	16.400	13.560	9,843,361
2023-01-16	16.400	16.600	16.400	16.500	13.643	13,421,840
2023-01-13	16.400	16.500	16.300	16.400	13.560	26,561,850
2023-01-12	16.400	16.500	16.300	16.400	13.560	23,265,289
2023-01-11	16.500	16.600	16.300	16.400	13.560	20,205,170
2023-01-10	16.100	16.500	16.100	16.400	13.560	30,896,770
2023-01-09	16.100	16.200	16.000	16.100	13.312	32,825,730
2023-01-06	16.600	16.700	15.800	15.900	13.147	74,899,727
2023-01-05	16.600	16.700	16.500	16.600	13.726	16,677,561
2023-01-04	16.800	16.800	16.500	16.600	13.726	29,495,029
2023-01-03	16.900	16.900	16.700	16.800	13.891	11,238,850
2022-12-30	16.900	16.900	16.700	16.900	13.974	12,141,310
2022-12-29	16.700	17.000	16.700	16.900	13.974	15,185,470
2022-12-28	16.700	16.800	16.600	16.700	13.808	10,266,170
2022-12-27	16.700	16.800	16.600	16.800	13.891	6,725,629
2022-12-26	16.700	16.700	16.600	16.600	13.726	7,976,249
2022-12-23	16.700	16.800	16.600	16.600	13.726	8,848,261
2022-12-22	16.600	16.800	16.500	16.600	13.726	11,496,060
2022-12-21	16.900	16.900	16.600	16.700	13.808	21,547,344
2022-12-20	17.000	17.000	16.700	16.800	13.891	18,964,311
2022-12-19	16.900	17.000	16.800	17.000	14.056	26,796,961
2022-12-16	16.600	16.900	16.600	16.800	13.891	56,184,207
2022-12-15	16.700	16.800	16.400	16.700	13.808	35,198,699
2022-12-14	16.600	16.900	16.600	16.800	13.891	17,705,740
2022-12-13	16.800	17.000	16.600	16.600	13.726	38,053,406
2022-12-09	17.000	17.100	16.700	16.800	13.891	27,649,900
2022-12-08	16.900	17.100	16.800	17.000	14.056	18,332,830
2022-12-07	16.900	17.000	16.800	16.900	13.974	13,737,900
2022-12-06	16.900	17.100	16.800	16.900	13.974	20,146,350
2022-12-02	17.100	17.100	16.800	17.000	14.056	17,766,420
2022-12-01	17.100	17.300	17.000	17.100	14.139	21,713,490
2022-11-30	17.100	17.200	16.900	17.100	14.139	48,293,078
2022-11-29	17.200	17.400	17.100	17.200	14.222	17,547,311
2022-11-28	16.900	17.400	16.900	17.200	14.222	29,272,000
2022-11-25	17.100	17.200	16.900	17.000	14.056	23,127,641
2022-11-24	17.300	17.400	17.000	17.200	14.222	18,463,301
2022-11-23	17.400	17.500	17.200	17.300	14.304	15,631,130
2022-11-22	17.400	17.600	17.300	17.400	14.387	21,279,529
2022-11-21	17.200	17.500	17.100	17.400	14.387	26,313,539
2022-11-18	17.000	17.400	16.900	17.200	14.222	27,325,600
2022-11-17	17.000	17.200	16.800	17.000	14.056	32,045,471
2022-11-16	16.800	17.100	16.800	16.900	13.974	27,106,311
2022-11-15	17.100	17.200	16.700	16.800	13.891	55,847,160
2022-11-14	17.400	17.400	17.100	17.200	14.222	20,773,869
2022-11-11	17.300	17.500	17.200	17.400	14.387	24,164,100
2022-11-10	17.400	17.400	17.100	17.300	14.304	21,086,080
2022-11-09	17.300	17.500	17.200	17.400	14.387	22,576,461
2022-11-08	17.700	17.700	17.300	17.300	14.304	46,340,152
2022-11-07	18.000	18.100	17.700	17.700	14.635	30,005,789
2022-11-04	18.100	18.200	18.000	18.000	14.883	29,490,170

← NewerPage 16 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.