Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	20.600	21.300	20.600	21.000	17.031	37,225,301
2022-02-02	20.700	20.700	20.400	20.500	16.626	13,423,500
2022-02-01	21.000	21.000	20.500	20.700	16.788	16,105,500
2022-01-31	20.900	21.100	20.800	20.900	16.950	17,599,199
2022-01-28	20.700	21.200	20.600	21.100	17.112	55,006,801
2022-01-27	20.300	20.700	20.100	20.600	16.707	36,180,301
2022-01-26	20.400	20.600	20.300	20.400	16.544	18,280,699
2022-01-25	20.200	20.700	20.200	20.400	16.544	35,179,102
2022-01-24	19.700	20.500	19.700	20.200	16.382	43,398,500
2022-01-21	19.300	19.700	19.300	19.600	15.896	24,998,400
2022-01-20	19.600	19.800	19.400	19.400	15.733	17,731,801
2022-01-19	19.600	19.900	19.400	19.500	15.815	26,074,801
2022-01-18	20.200	20.300	19.400	19.700	15.977	35,048,301
2022-01-17	20.100	20.300	20.100	20.300	16.463	11,312,400
2022-01-14	20.300	20.500	20.100	20.200	16.382	13,451,400
2022-01-13	20.700	20.700	20.200	20.300	16.463	26,337,000
2022-01-12	20.800	20.800	20.300	20.700	16.788	44,949,801
2022-01-11	20.800	20.900	20.500	20.700	16.788	33,565,199
2022-01-10	20.700	20.800	20.500	20.700	16.788	32,082,301
2022-01-07	20.600	20.700	20.400	20.500	16.626	21,091,100
2022-01-06	20.200	20.700	20.100	20.500	16.626	52,872,102
2022-01-05	19.700	20.300	19.700	20.100	16.301	43,145,500
2022-01-04	19.700	19.900	19.600	19.800	16.058	21,274,500
2021-12-30	19.700	19.800	19.400	19.500	15.815	16,426,500
2021-12-29	19.300	19.700	19.200	19.600	15.896	18,097,100
2021-12-28	19.300	19.400	19.200	19.300	15.652	19,817,801
2021-12-27	19.500	19.600	19.300	19.300	15.652	8,868,400
2021-12-24	19.500	19.600	19.300	19.500	15.815	10,631,600
2021-12-23	19.500	19.600	19.300	19.400	15.733	9,807,200
2021-12-22	19.500	19.500	19.300	19.500	15.815	10,804,400
2021-12-21	19.500	19.600	19.300	19.400	15.733	14,925,400
2021-12-20	19.600	19.700	19.400	19.400	15.733	16,244,700
2021-12-17	19.900	20.000	19.600	19.700	15.977	26,547,199
2021-12-16	19.600	19.900	19.500	19.800	16.058	35,062,398
2021-12-15	19.700	19.800	19.500	19.600	15.896	20,808,600
2021-12-14	20.000	20.000	19.600	19.800	16.058	24,791,100
2021-12-13	20.100	20.300	19.900	20.100	16.301	24,528,900
2021-12-09	20.200	20.400	19.900	20.100	16.301	27,995,900
2021-12-08	20.300	20.500	20.200	20.300	16.463	10,415,500
2021-12-07	20.300	20.400	20.100	20.300	16.463	26,717,801
2021-12-03	19.900	20.300	19.800	20.100	16.301	21,629,199
2021-12-02	19.700	19.900	19.600	19.800	16.058	14,522,500
2021-12-01	19.900	19.900	19.500	19.700	15.977	18,855,100
2021-11-30	19.800	20.100	19.500	19.700	15.977	43,473,301
2021-11-29	19.400	20.100	19.300	19.800	16.058	46,972,898
2021-11-26	19.600	19.600	19.300	19.300	15.652	28,723,301
2021-11-25	19.700	19.800	19.500	19.600	15.896	19,302,699
2021-11-24	19.400	19.800	19.400	19.600	15.896	31,348,199
2021-11-23	20.100	20.100	19.200	19.400	15.733	103,973,508
2021-11-22	20.100	20.200	20.000	20.100	16.301	10,794,600
2021-11-19	20.100	20.200	20.000	20.000	16.220	12,435,300
2021-11-18	20.100	20.200	19.900	20.000	16.220	27,475,301
2021-11-17	20.200	20.300	20.000	20.200	16.382	17,685,600
2021-11-16	20.300	20.400	20.100	20.300	16.463	23,012,301
2021-11-15	20.300	20.500	20.200	20.200	16.382	15,032,400
2021-11-12	20.300	20.500	20.200	20.300	16.463	7,258,900
2021-11-11	20.100	20.400	20.100	20.200	16.382	12,081,000
2021-11-10	20.100	20.200	20.000	20.100	16.301	29,434,199
2021-11-09	20.500	20.600	20.000	20.300	16.463	38,448,500
2021-11-08	20.600	20.700	20.200	20.500	16.626	22,261,699

← NewerPage 20 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.