Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.300	16.800	16.000	16.600	13.534	30,750,900
2022-05-06	16.400	16.500	16.200	16.400	13.371	22,167,400
2022-05-05	16.900	17.000	16.500	16.500	13.452	39,048,801
2022-05-03	16.900	17.000	16.800	16.900	13.778	17,250,699
2022-04-29	17.000	17.000	16.800	16.900	13.778	11,865,600
2022-04-28	16.900	17.000	16.800	16.900	13.778	15,425,400
2022-04-27	16.900	17.100	16.800	16.800	13.697	18,496,301
2022-04-26	17.000	17.300	16.800	16.800	13.697	43,059,199
2022-04-25	17.000	17.100	16.800	16.900	13.778	19,349,801
2022-04-22	16.800	17.100	16.800	17.000	13.860	22,339,600
2022-04-21	16.800	16.900	16.700	16.800	13.697	25,570,301
2022-04-20	16.800	17.100	16.700	16.800	13.697	18,619,400
2022-04-19	16.900	17.100	16.700	16.700	13.615	22,326,000
2022-04-18	16.600	17.000	16.500	16.700	13.615	28,960,199
2022-04-12	17.100	17.200	16.700	16.700	13.615	36,730,000
2022-04-11	17.200	17.400	17.000	17.100	13.942	15,357,100
2022-04-08	17.100	17.400	17.100	17.200	14.023	34,577,301
2022-04-07	18.200	18.200	17.000	17.100	13.942	95,993,797
2022-04-05	18.300	18.600	18.200	18.300	14.920	35,197,602
2022-04-04	18.800	18.800	18.200	18.400	15.001	73,031,508
2022-04-01	18.800	19.000	18.700	19.000	15.491	10,700,700
2022-03-31	19.100	19.100	18.800	18.900	15.409	10,170,100
2022-03-30	19.000	19.200	19.000	19.000	15.491	15,774,900
2022-03-29	19.300	19.400	18.800	19.000	15.491	23,990,699
2022-03-28	18.900	19.300	18.800	19.300	15.735	21,423,699
2022-03-25	18.900	19.000	18.700	18.800	15.328	13,976,400
2022-03-24	19.000	19.000	18.800	18.900	15.409	12,835,060
2022-03-23	18.900	19.000	18.800	19.000	15.491	6,482,210
2022-03-22	18.800	19.000	18.700	18.800	15.328	16,457,801
2022-03-21	19.000	19.000	18.800	18.800	15.328	7,655,400
2022-03-18	19.000	19.000	18.800	18.800	15.328	17,134,600
2022-03-17	19.000	19.200	18.800	19.000	15.491	27,784,199
2022-03-16	18.900	19.200	18.800	19.000	15.491	17,585,900
2022-03-15	18.900	18.900	18.600	18.600	15.164	14,872,200
2022-03-14	18.500	19.100	18.500	18.900	15.409	20,597,301
2022-03-11	18.500	18.800	18.400	18.500	15.083	23,911,801
2022-03-10	18.800	18.900	18.500	18.600	15.164	25,291,900
2022-03-09	18.600	18.600	18.100	18.500	15.083	44,172,398
2022-03-08	19.400	19.500	18.100	19.000	15.409	53,318,000
2022-03-07	19.500	19.600	19.200	19.300	15.652	29,866,699
2022-03-04	19.800	19.900	19.700	19.700	15.977	18,295,100
2022-03-03	20.100	20.200	19.800	19.900	16.139	30,649,600
2022-03-02	20.100	20.300	19.800	20.100	16.301	26,608,600
2022-03-01	20.500	20.600	20.100	20.200	16.382	34,506,699
2022-02-28	20.200	20.700	20.100	20.400	16.544	32,405,699
2022-02-25	20.200	20.400	20.000	20.300	16.463	28,279,100
2022-02-24	20.800	20.800	19.900	20.100	16.301	52,963,102
2022-02-23	20.600	21.100	20.300	20.900	16.950	40,951,301
2022-02-22	20.700	20.800	20.500	20.700	16.788	22,320,600
2022-02-21	21.100	21.100	20.800	20.900	16.950	12,869,700
2022-02-18	21.000	21.300	20.900	21.100	17.112	17,292,500
2022-02-17	20.800	21.300	20.800	21.100	17.112	22,304,699
2022-02-15	21.000	21.200	20.900	21.000	17.031	17,359,699
2022-02-14	20.900	21.200	20.900	21.000	17.031	14,756,000
2022-02-11	21.000	21.100	20.800	21.000	17.031	12,320,800
2022-02-10	21.400	21.400	21.000	21.200	17.193	24,261,900
2022-02-09	21.400	21.500	21.100	21.400	17.355	32,061,301
2022-02-08	21.200	21.400	21.100	21.400	17.355	23,561,801
2022-02-07	20.900	21.200	20.700	21.200	17.193	25,681,199
2022-02-04	20.900	21.100	20.800	21.000	17.031	17,421,600

← NewerPage 19 of 21 · 1,216 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.