Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.800	10.800	10.400	10.500	9.626	7,061,888
2025-07-18	10.500	10.800	10.500	10.800	9.901	12,095,370
2025-07-17	10.200	10.600	10.200	10.600	9.718	14,424,450
2025-07-16	10.100	10.300	10.000	10.100	9.260	7,407,577
2025-07-15	10.100	10.300	10.000	10.200	9.351	7,514,241
2025-07-14	9.700	10.100	9.700	10.100	9.260	8,019,080
2025-07-11	9.700	9.800	9.650	9.700	8.893	5,282,583
2025-07-09	9.750	9.850	9.650	9.700	8.893	5,793,114
2025-07-08	9.550	9.900	9.500	9.800	8.985	9,600,397
2025-07-07	9.950	10.000	9.850	9.900	9.076	8,167,011
2025-07-04	10.400	10.400	9.950	9.950	9.122	11,556,910
2025-07-03	10.200	10.500	10.100	10.400	9.535	11,474,570
2025-07-02	10.000	10.300	10.000	10.200	9.351	10,549,750
2025-07-01	10.200	10.300	9.900	10.000	9.168	20,642,490
2025-06-30	10.100	10.800	10.000	10.300	9.443	32,898,422
2025-06-27	10.100	10.300	9.950	10.000	9.168	18,494,641
2025-06-26	9.900	10.200	9.750	10.200	9.351	16,019,850
2025-06-25	9.500	9.950	9.400	9.900	9.076	15,400,450
2025-06-24	9.050	9.600	9.050	9.550	8.755	24,717,141
2025-06-23	8.750	9.000	8.600	8.950	8.205	10,273,190
2025-06-20	9.100	9.200	8.900	8.950	8.205	50,887,941
2025-06-19	9.300	9.350	9.000	9.100	8.343	31,040,650
2025-06-18	10.000	10.100	9.500	9.500	8.710	20,590,529
2025-06-17	10.000	10.100	10.000	10.000	9.168	5,001,556
2025-06-16	9.950	10.000	9.900	10.000	9.168	34,442,512
2025-06-13	9.950	10.000	9.900	10.000	9.168	17,984,930
2025-06-12	10.000	10.000	9.950	10.000	9.168	15,880,680
2025-06-11	10.100	10.100	9.900	10.000	9.168	31,126,410
2025-06-10	10.100	10.200	10.000	10.100	9.260	12,397,750
2025-06-09	10.100	10.200	10.000	10.100	9.260	12,992,020
2025-06-06	10.000	10.000	9.900	10.000	9.168	19,819,289
2025-06-05	10.000	10.000	9.900	10.000	9.168	13,574,380
2025-06-04	9.900	10.100	9.900	10.000	9.168	15,480,260
2025-05-30	10.000	10.100	9.800	10.000	9.168	46,258,980
2025-05-29	10.300	10.500	10.100	10.100	9.260	19,858,881
2025-05-28	9.950	10.200	9.950	10.000	9.168	9,933,644
2025-05-27	9.950	10.000	9.900	10.000	9.168	18,064,631
2025-05-26	9.950	10.000	9.900	10.000	9.168	11,302,500
2025-05-23	9.900	10.100	9.700	10.000	9.168	33,819,961
2025-05-22	9.950	10.000	9.850	10.000	9.168	21,985,430
2025-05-21	10.000	10.100	9.750	10.000	9.168	19,465,160
2025-05-20	10.200	10.200	9.800	10.000	9.168	22,175,430
2025-05-19	10.000	10.100	9.800	10.100	9.260	20,523,740
2025-05-16	10.100	10.200	10.000	10.100	9.260	10,729,930
2025-05-15	10.300	10.300	9.950	10.100	9.260	17,656,789
2025-05-14	10.300	10.500	10.200	10.300	9.443	17,170,980
2025-05-13	10.500	10.600	10.300	10.300	9.443	20,958,080
2025-05-09	10.200	10.400	10.000	10.400	9.535	10,991,480
2025-05-08	10.200	10.200	9.950	10.100	9.260	26,845,881
2025-05-07	10.200	10.400	10.000	10.200	9.351	17,957,180
2025-05-06	10.700	10.700	10.200	10.200	9.351	14,933,830
2025-05-02	10.600	10.800	10.400	10.700	9.810	24,384,711
2025-04-30	10.700	10.900	10.600	10.800	9.901	13,039,610
2025-04-29	10.800	10.900	10.300	10.800	9.901	35,402,941
2025-04-28	10.600	10.900	10.600	10.800	9.901	7,334,716
2025-04-25	10.800	10.900	10.700	10.700	9.810	5,283,572
2025-04-24	10.600	10.800	10.300	10.700	9.810	16,025,310
2025-04-23	10.900	11.000	10.700	10.700	9.810	14,473,950
2025-04-22	10.900	11.000	10.700	10.900	9.993	11,187,350
2025-04-21	11.000	11.100	10.800	10.900	9.993	5,882,424

← NewerPage 6 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.