Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.600	12.700	12.400	12.600	11.879	5,211,312
2026-01-16	12.700	12.700	12.500	12.600	11.879	10,138,080
2026-01-15	12.300	12.700	12.200	12.600	11.879	7,943,050
2026-01-14	12.200	12.500	12.100	12.500	11.785	7,684,839
2026-01-13	12.800	12.900	12.200	12.200	11.502	20,933,369
2026-01-12	12.900	12.900	12.700	12.700	11.973	5,795,165
2026-01-09	13.500	13.500	12.700	12.800	12.067	13,022,280
2026-01-08	13.100	13.400	13.100	13.400	12.633	12,334,020
2026-01-07	12.900	13.400	12.900	13.300	12.539	15,738,560
2026-01-06	13.000	13.400	12.700	12.900	12.162	36,127,230
2026-01-05	12.800	13.000	12.700	12.900	12.162	12,449,420
2025-12-30	12.700	12.900	12.600	12.800	12.067	11,066,580
2025-12-29	12.800	12.900	12.500	12.600	11.879	8,351,680
2025-12-26	12.800	12.900	12.700	12.800	12.067	5,076,300
2025-12-25	12.800	12.900	12.700	12.800	12.067	5,570,333
2025-12-24	12.800	12.800	12.500	12.700	11.973	8,510,135
2025-12-23	12.800	12.900	12.700	12.800	12.067	9,934,266
2025-12-22	12.700	12.800	12.500	12.700	11.973	8,372,952
2025-12-19	12.500	13.000	12.500	12.800	12.067	28,948,930
2025-12-18	12.500	12.600	12.400	12.500	11.785	9,016,981
2025-12-17	12.700	12.800	12.400	12.500	11.785	8,635,873
2025-12-16	12.600	12.700	12.400	12.700	11.973	8,309,484
2025-12-15	12.400	12.600	12.300	12.600	11.879	8,713,493
2025-12-12	12.500	12.500	12.300	12.400	11.690	7,084,073
2025-12-11	12.700	12.800	12.100	12.400	11.690	26,601,330
2025-12-09	12.600	12.900	12.500	12.700	11.973	10,071,730
2025-12-08	12.700	12.900	12.600	12.600	11.879	16,373,290
2025-12-04	12.600	12.800	12.600	12.800	12.067	11,101,190
2025-12-03	12.800	12.900	12.600	12.700	11.973	11,522,040
2025-12-02	13.000	13.000	12.600	12.700	11.973	13,275,280
2025-12-01	12.900	13.000	12.700	12.900	12.162	12,166,890
2025-11-28	12.800	13.100	12.800	13.000	12.256	14,584,600
2025-11-27	12.800	12.900	12.500	12.700	11.973	14,665,790
2025-11-26	13.200	13.200	12.600	12.700	11.973	42,869,559
2025-11-25	13.600	13.900	13.100	13.200	12.445	49,952,000
2025-11-24	13.600	13.700	13.400	13.500	12.727	9,035,989
2025-11-21	13.600	14.000	13.100	13.600	12.822	57,723,711
2025-11-20	13.700	13.800	13.500	13.600	12.822	13,958,130
2025-11-19	13.400	13.600	13.300	13.500	12.727	11,749,470
2025-11-18	13.600	13.800	13.400	13.500	12.727	16,089,420
2025-11-17	13.700	13.800	13.400	13.800	13.010	38,973,859
2025-11-14	13.900	14.000	13.700	13.800	13.010	16,869,670
2025-11-13	14.000	14.000	13.800	13.900	13.104	13,612,700
2025-11-12	14.000	14.000	13.800	13.900	13.104	24,249,949
2025-11-11	13.400	14.100	13.300	14.000	13.199	60,945,059
2025-11-10	13.500	13.500	13.200	13.500	12.727	39,675,102
2025-11-07	13.600	13.600	13.400	13.500	12.727	27,291,510
2025-11-06	13.700	13.900	13.600	13.700	12.916	41,482,070
2025-11-05	13.400	13.800	13.200	13.700	12.916	40,217,102
2025-11-04	12.900	13.700	12.900	13.400	12.633	50,293,559
2025-11-03	13.000	13.200	12.800	13.000	12.256	13,679,210
2025-10-31	12.700	13.100	12.500	13.100	12.350	14,696,230
2025-10-30	12.800	13.000	12.700	12.700	11.973	10,314,530
2025-10-29	13.000	13.100	12.900	12.900	12.162	8,126,750
2025-10-28	13.100	13.200	13.000	13.100	12.350	6,850,529
2025-10-27	13.000	13.400	13.000	13.100	12.350	12,729,700
2025-10-24	12.800	13.100	12.800	12.900	12.162	6,441,889
2025-10-22	12.600	13.100	12.600	12.800	12.067	8,378,936
2025-10-21	13.100	13.100	12.600	12.600	11.879	10,743,870
2025-10-20	13.400	13.400	12.900	13.000	12.256	9,266,329

← NewerPage 4 of 4 · 240 trading days

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.