Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.900	11.900	11.800	11.900	11.545	5,512,611
2026-07-16	11.800	12.000	11.800	11.900	11.545	11,068,380
2026-07-15	11.900	12.000	11.700	11.800	11.448	9,781,059
2026-07-14	11.800	12.000	11.800	11.800	11.448	9,565,152
2026-07-13	11.800	12.000	11.700	11.900	11.545	13,406,484
2026-07-10	11.900	12.000	11.800	11.800	11.448	10,586,506
2026-07-09	11.800	11.900	11.700	11.800	11.448	8,914,238
2026-07-08	12.000	12.100	11.600	11.700	11.351	18,337,691
2026-07-07	12.000	12.100	11.800	12.000	11.642	12,317,423
2026-07-06	11.900	12.100	11.800	12.000	11.642	11,952,099
2026-07-03	11.800	12.000	11.700	11.800	11.448	22,562,240
2026-07-02	11.600	11.800	11.500	11.800	11.448	20,124,469
2026-07-01	11.700	11.800	11.000	11.500	11.157	41,412,109
2026-06-30	11.600	11.800	11.500	11.700	11.351	16,770,859
2026-06-29	11.600	11.700	11.500	11.600	11.254	10,433,487
2026-06-26	11.500	11.600	11.500	11.600	11.254	7,122,105
2026-06-25	11.600	11.800	11.500	11.600	11.254	13,807,027
2026-06-24	11.400	11.700	11.300	11.600	11.254	16,074,674
2026-06-23	11.300	11.400	11.200	11.400	11.060	9,222,947
2026-06-22	11.400	11.400	11.300	11.300	10.963	2,385,512
2026-06-19	11.500	11.500	11.300	11.300	10.963	8,842,974
2026-06-18	11.500	11.500	11.400	11.500	11.157	7,004,012
2026-06-17	11.300	11.500	11.300	11.500	11.157	10,411,120
2026-06-16	11.400	11.400	11.200	11.300	10.963	6,343,261
2026-06-15	11.400	11.600	11.300	11.400	11.060	8,702,368
2026-06-12	11.200	11.500	11.200	11.400	11.060	16,169,050
2026-06-11	11.100	11.200	11.100	11.100	10.769	5,044,841
2026-06-10	11.200	11.300	11.100	11.100	10.769	14,357,530
2026-06-09	11.400	11.400	11.200	11.200	10.866	11,345,743
2026-06-08	11.300	11.400	11.200	11.300	10.963	6,752,671
2026-06-05	11.300	11.400	11.200	11.400	11.060	8,751,277
2026-06-04	11.200	11.300	11.100	11.300	10.963	10,876,370
2026-06-02	11.200	11.300	11.100	11.200	10.866	12,209,150
2026-05-29	11.200	11.300	11.100	11.200	10.866	7,909,457
2026-05-28	11.200	11.200	11.100	11.100	10.769	5,543,206
2026-05-27	11.300	11.300	11.100	11.200	10.866	9,453,209
2026-05-26	11.300	11.400	11.200	11.300	10.963	7,714,413
2026-05-25	11.400	11.400	11.300	11.400	11.060	3,158,342
2026-05-22	11.300	11.400	11.200	11.300	10.963	5,130,086
2026-05-21	11.300	11.400	11.200	11.200	10.866	7,078,518
2026-05-20	11.300	11.400	11.200	11.200	10.866	5,256,900
2026-05-19	11.400	11.400	11.200	11.400	11.060	3,566,207
2026-05-18	11.300	11.400	11.300	11.300	10.963	6,112,974
2026-05-15	11.600	11.700	11.400	11.500	11.157	4,911,469
2026-05-14	11.500	11.600	11.500	11.600	11.254	4,118,625
2026-05-13	11.400	11.500	11.300	11.500	11.157	5,007,701
2026-05-12	11.400	11.500	11.300	11.400	11.060	5,436,412
2026-05-11	11.700	11.800	11.300	11.400	11.060	13,626,030
2026-05-08	11.700	11.800	11.600	11.600	11.254	6,719,545
2026-05-07	11.900	12.000	11.700	11.800	11.448	15,420,220
2026-05-06	11.700	11.900	11.500	11.800	11.448	20,030,641
2026-05-05	11.500	12.000	11.500	11.600	11.254	24,472,461
2026-04-30	11.400	11.500	11.200	11.500	11.157	10,878,790
2026-04-29	11.000	11.500	11.000	11.500	11.157	12,193,910
2026-04-28	11.200	11.200	11.000	11.000	10.672	6,208,491
2026-04-27	11.200	11.300	11.100	11.200	10.866	3,439,845
2026-04-24	11.300	11.300	11.000	11.200	10.866	4,977,630
2026-04-23	11.400	11.500	11.200	11.300	10.963	8,953,094
2026-04-22	11.400	11.500	11.400	11.400	11.060	2,615,781
2026-04-21	11.600	11.700	11.400	11.500	11.157	7,331,637

← NewerPage 2 of 21 · 1,212 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.