Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.200	18.300	17.900	18.000	14.883	32,191,770
2022-11-02	18.300	18.400	18.100	18.300	15.131	37,070,230
2022-11-01	18.100	18.200	17.900	18.200	15.049	19,566,480
2022-10-31	17.900	18.200	17.700	18.000	14.883	45,665,941
2022-10-28	18.600	18.700	18.300	18.400	15.214	33,684,367
2022-10-27	18.500	18.700	18.500	18.700	15.462	21,133,230
2022-10-26	18.800	18.900	18.400	18.500	15.297	26,099,449
2022-10-25	18.800	19.000	18.700	18.900	15.627	21,309,061
2022-10-21	19.000	19.000	18.600	18.700	15.462	25,303,090
2022-10-20	18.700	19.000	18.600	19.000	15.710	28,790,320
2022-10-19	18.500	18.600	18.400	18.600	15.379	18,115,529
2022-10-18	18.800	19.100	18.400	18.500	15.297	51,709,230
2022-10-17	18.400	18.700	18.000	18.700	15.462	28,074,230
2022-10-12	18.500	18.600	17.900	18.300	15.131	36,407,754
2022-10-11	18.700	18.800	18.300	18.400	15.214	22,253,891
2022-10-10	18.400	18.500	18.200	18.400	15.214	19,144,119
2022-10-07	18.400	18.500	18.100	18.400	15.214	15,364,760
2022-10-06	18.300	18.500	18.200	18.400	15.214	12,806,680
2022-10-05	18.400	18.500	18.200	18.300	15.131	15,888,860
2022-10-04	18.300	18.400	18.100	18.300	15.131	17,847,520
2022-10-03	18.700	18.800	18.100	18.200	15.049	39,050,500
2022-09-30	18.700	18.900	18.600	18.700	15.462	40,519,848
2022-09-29	18.500	18.800	18.300	18.500	15.297	55,114,910
2022-09-28	17.500	18.700	17.500	18.700	15.462	114,401,297
2022-09-27	17.300	17.700	17.300	17.500	14.470	35,638,359
2022-09-26	17.400	17.400	17.100	17.200	14.222	28,007,721
2022-09-23	17.500	17.500	17.300	17.400	14.387	10,831,790
2022-09-22	17.200	17.600	17.100	17.500	14.470	25,638,711
2022-09-21	17.400	17.500	17.200	17.400	14.387	22,253,869
2022-09-20	17.400	17.700	17.200	17.500	14.470	65,731,719
2022-09-19	16.700	16.800	16.600	16.700	13.808	6,784,176
2022-09-16	16.700	16.800	16.400	16.600	13.726	31,458,051
2022-09-15	17.100	17.100	16.600	16.800	13.891	32,299,750
2022-09-14	17.000	17.100	16.900	17.000	14.056	23,232,480
2022-09-13	17.200	17.300	17.100	17.100	14.139	13,511,370
2022-09-12	17.100	17.300	17.100	17.300	14.304	9,931,063
2022-09-09	17.100	17.200	16.900	17.000	14.056	18,228,500
2022-09-08	17.200	17.200	17.000	17.100	14.139	11,508,490
2022-09-07	17.200	17.200	16.900	17.000	14.056	19,781,900
2022-09-06	17.300	17.400	17.100	17.100	14.139	15,739,140
2022-09-05	17.400	17.500	17.200	17.200	14.222	12,050,770
2022-09-02	17.400	17.500	17.300	17.400	14.387	10,294,540
2022-09-01	17.500	17.800	17.300	17.400	14.387	11,268,580
2022-08-31	17.500	17.600	17.300	17.500	14.470	25,822,070
2022-08-30	17.200	17.600	17.200	17.500	14.470	20,957,359
2022-08-29	17.000	17.400	16.900	17.200	14.222	21,883,430
2022-08-26	17.400	17.500	17.100	17.300	14.304	15,143,180
2022-08-25	17.500	17.700	17.300	17.400	14.387	9,662,217
2022-08-24	17.300	17.600	17.200	17.400	14.387	13,623,870
2022-08-23	17.400	17.500	17.200	17.300	14.304	12,371,400
2022-08-22	17.500	17.600	17.300	17.400	14.387	10,951,440
2022-08-19	17.900	18.100	17.800	17.900	14.594	30,579,891
2022-08-18	17.700	18.000	17.600	18.000	14.675	22,266,551
2022-08-17	17.300	17.900	17.200	17.800	14.512	53,582,762
2022-08-16	17.300	17.400	17.200	17.200	14.023	16,219,680
2022-08-15	17.400	17.400	17.100	17.200	14.023	13,963,950
2022-08-11	17.200	17.400	17.200	17.400	14.186	16,610,029
2022-08-10	17.100	17.500	17.100	17.200	14.023	30,417,420
2022-08-09	16.400	17.300	16.400	17.000	13.860	37,301,930
2022-08-08	16.500	16.600	16.200	16.600	13.534	28,724,961

← NewerPage 17 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.