Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.400	11.600	11.300	11.500	11.157	10,770,670
2026-04-17	11.400	11.500	11.200	11.400	11.060	8,410,521
2026-04-16	11.400	11.500	11.200	11.400	11.060	23,302,400
2026-04-10	11.400	11.500	11.300	11.400	11.060	9,686,143
2026-04-09	11.500	11.500	11.200	11.400	11.060	14,013,200
2026-04-08	11.700	11.700	11.300	11.400	11.060	14,228,710
2026-04-07	11.400	11.600	11.400	11.500	11.157	17,663,529
2026-04-03	11.300	11.400	11.200	11.300	10.963	5,204,124
2026-04-02	11.200	11.400	11.200	11.300	10.963	10,920,550
2026-04-01	11.300	11.500	11.200	11.300	10.963	14,165,030
2026-03-31	11.300	11.300	11.100	11.200	10.866	7,863,740
2026-03-30	11.000	11.200	10.900	11.200	10.866	9,849,690
2026-03-27	10.900	11.200	10.900	11.100	10.769	10,642,200
2026-03-26	10.900	11.000	10.700	10.900	10.575	9,572,708
2026-03-25	10.700	11.000	10.700	11.000	10.672	5,981,467
2026-03-24	10.800	10.900	10.600	10.600	10.284	12,324,960
2026-03-23	10.800	10.900	10.700	10.800	10.478	4,942,178
2026-03-20	10.900	11.000	10.800	11.000	10.672	10,924,000
2026-03-19	11.000	11.000	10.800	10.800	10.478	11,457,290
2026-03-18	11.100	11.300	11.000	11.100	10.769	12,696,080
2026-03-17	11.000	11.100	10.900	11.000	10.672	11,520,580
2026-03-16	10.900	11.100	10.800	10.800	10.478	6,051,803
2026-03-13	10.900	11.000	10.700	10.900	10.575	15,068,670
2026-03-12	10.900	11.000	10.700	10.900	10.575	13,240,510
2026-03-11	11.200	11.300	11.000	11.000	10.672	7,956,903
2026-03-10	11.100	11.200	11.000	11.200	10.866	9,929,435
2026-03-09	10.500	11.000	10.400	11.000	10.672	17,689,350
2026-03-06	10.700	11.000	10.700	10.900	10.575	19,223,680
2026-03-05	11.300	11.400	10.600	10.800	10.478	24,477,600
2026-03-04	10.900	11.300	10.500	11.000	10.672	33,266,680
2026-03-02	11.700	12.000	11.600	11.600	11.254	28,325,061
2026-02-27	12.500	12.600	12.400	12.400	11.690	21,973,590
2026-02-26	12.500	12.600	12.400	12.400	11.690	21,909,369
2026-02-25	12.400	12.500	12.200	12.300	11.596	25,096,180
2026-02-24	12.400	12.500	12.200	12.300	11.596	34,969,781
2026-02-23	12.800	12.900	12.400	12.500	11.785	46,701,520
2026-02-20	12.700	12.700	12.300	12.300	11.596	24,849,160
2026-02-19	12.400	12.800	12.400	12.700	11.973	45,509,992
2026-02-18	12.300	12.400	12.200	12.400	11.690	15,173,820
2026-02-17	12.100	12.300	12.000	12.300	11.596	17,039,340
2026-02-16	12.100	12.100	11.900	12.000	11.313	10,583,910
2026-02-13	12.000	12.100	11.800	12.000	11.313	31,179,250
2026-02-12	11.800	12.000	11.700	12.000	11.313	25,259,211
2026-02-11	12.000	12.200	11.800	11.900	11.219	29,517,000
2026-02-10	12.100	12.200	11.900	12.000	11.313	17,882,340
2026-02-09	12.300	12.300	11.900	12.100	11.408	17,732,641
2026-02-06	12.000	12.300	11.900	12.100	11.408	18,078,650
2026-02-05	11.800	12.200	11.800	12.100	11.408	14,074,940
2026-02-04	11.800	11.900	11.700	11.800	11.125	8,990,694
2026-02-03	11.600	11.800	11.500	11.700	11.030	15,453,260
2026-02-02	11.700	11.700	11.300	11.500	10.842	28,936,721
2026-01-30	11.800	11.900	11.600	11.800	11.125	15,124,630
2026-01-29	11.900	12.000	11.800	11.900	11.219	4,792,174
2026-01-28	11.900	12.000	11.800	12.000	11.313	7,384,843
2026-01-27	11.800	12.200	11.800	11.900	11.219	10,880,490
2026-01-26	12.000	12.100	11.800	11.900	11.219	16,196,900
2026-01-23	12.200	12.300	12.100	12.100	11.408	9,827,131
2026-01-22	12.200	12.300	12.000	12.200	11.502	18,254,020
2026-01-21	12.100	12.400	12.000	12.200	11.502	24,515,391
2026-01-20	12.500	12.600	12.100	12.100	11.408	38,743,848

← NewerPage 3 of 21 · 1,214 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.