Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	13.000	13.300	12.900	13.300	12.539	8,074,949
2025-10-16	13.100	13.200	13.000	13.100	12.350	4,509,337
2025-10-15	13.400	13.400	13.100	13.100	12.350	24,586,760
2025-10-14	12.700	13.600	12.700	13.200	12.445	37,960,391
2025-10-10	12.800	12.900	12.600	12.700	11.973	6,154,856
2025-10-09	12.500	12.800	12.500	12.700	11.973	10,287,380
2025-10-08	12.400	12.800	12.400	12.500	11.785	13,416,510
2025-10-07	12.500	12.600	12.300	12.400	11.690	4,633,232
2025-10-06	12.400	12.500	12.200	12.400	11.690	7,584,247
2025-10-03	12.500	12.500	12.200	12.400	11.690	9,514,849
2025-10-02	12.600	12.800	12.300	12.500	11.785	20,335,350
2025-10-01	13.000	13.000	12.500	12.700	11.973	17,229,949
2025-09-30	12.900	12.900	12.600	12.800	12.067	15,507,240
2025-09-29	12.600	12.900	12.500	12.900	12.162	18,036,650
2025-09-26	12.400	12.900	12.300	12.600	11.879	29,047,131
2025-09-25	12.100	12.600	12.000	12.500	11.785	15,164,770
2025-09-24	12.300	12.300	11.900	12.000	11.313	13,814,420
2025-09-23	12.200	12.300	12.000	12.100	11.408	12,263,470
2025-09-22	12.300	12.400	12.100	12.200	11.502	8,612,817
2025-09-19	12.400	12.400	12.200	12.200	11.502	29,690,641
2025-09-18	12.400	12.500	12.200	12.300	11.596	12,675,130
2025-09-17	12.500	12.500	12.300	12.400	11.690	8,794,859
2025-09-16	12.500	12.600	12.400	12.500	11.785	19,847,721
2025-09-15	12.500	12.700	12.500	12.500	11.785	6,855,719
2025-09-12	12.700	12.700	12.400	12.500	11.785	9,042,921
2025-09-11	12.600	12.700	12.500	12.600	11.879	5,203,022
2025-09-10	12.600	12.700	12.400	12.600	11.879	11,243,510
2025-09-09	12.700	12.700	12.400	12.600	11.879	8,307,590
2025-09-08	12.600	12.800	12.500	12.700	11.973	5,994,573
2025-09-05	12.600	12.700	12.500	12.500	11.785	13,117,440
2025-09-04	12.400	12.700	12.200	12.700	11.973	16,379,570
2025-09-03	12.400	12.400	12.200	12.400	11.690	7,387,093
2025-09-02	12.300	12.400	12.200	12.400	11.690	6,223,159
2025-09-01	12.200	12.400	12.100	12.300	11.596	6,087,037
2025-08-29	12.300	12.400	12.100	12.300	11.596	9,430,632
2025-08-28	12.200	12.500	12.100	12.200	11.502	13,800,030
2025-08-27	12.300	12.400	12.100	12.100	11.408	4,525,282
2025-08-26	12.300	12.500	12.300	12.400	11.690	8,907,459
2025-08-25	12.500	12.500	12.200	12.400	11.690	8,244,808
2025-08-22	12.300	12.500	12.300	12.400	11.690	6,780,377
2025-08-21	12.200	12.500	12.100	12.300	11.596	18,080,391
2025-08-20	12.300	12.400	12.100	12.200	11.502	10,443,080
2025-08-19	12.100	12.400	12.000	12.400	11.690	6,177,934
2025-08-18	12.300	12.400	11.900	12.100	11.408	10,168,190
2025-08-15	12.300	12.600	12.200	12.300	11.596	8,815,304
2025-08-14	12.600	12.800	12.500	12.700	11.643	14,473,110
2025-08-13	12.600	12.700	12.400	12.600	11.552	8,470,917
2025-08-08	12.700	12.700	12.400	12.500	11.460	9,615,017
2025-08-07	12.500	12.700	12.400	12.700	11.643	20,680,100
2025-08-06	12.300	12.600	12.100	12.400	11.368	33,255,770
2025-08-05	11.800	12.500	11.700	12.400	11.368	46,024,641
2025-08-04	11.800	12.000	10.900	11.500	10.543	62,646,312
2025-08-01	11.500	11.800	11.300	11.800	10.818	40,840,230
2025-07-31	11.400	11.400	11.000	11.100	10.176	16,337,690
2025-07-30	10.600	11.500	10.500	11.300	10.360	24,918,859
2025-07-29	10.400	10.700	10.300	10.700	9.810	7,858,711
2025-07-25	10.200	10.500	10.200	10.400	9.535	3,056,020
2025-07-24	10.400	10.600	10.300	10.300	9.443	8,587,558
2025-07-23	10.300	10.600	10.300	10.500	9.626	7,725,434
2025-07-22	10.600	10.600	10.200	10.200	9.351	6,496,360

← NewerPage 5 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.