Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	10.700	11.100	10.600	11.000	10.085	17,376,461
2025-04-17	10.600	10.800	10.300	10.800	9.901	14,251,320
2025-04-16	10.600	10.800	10.500	10.700	9.810	5,943,509
2025-04-11	11.200	11.200	10.700	10.800	9.901	6,191,202
2025-04-10	11.100	11.300	10.800	11.200	10.268	14,152,060
2025-04-09	10.100	10.500	10.100	10.500	9.626	7,339,663
2025-04-08	10.000	10.600	9.450	10.500	9.626	35,122,871
2025-04-04	10.800	10.800	10.200	10.500	9.626	22,234,000
2025-04-03	11.000	11.000	10.400	10.700	9.810	12,490,520
2025-04-02	11.000	11.200	10.900	11.100	10.176	8,161,042
2025-04-01	11.000	11.100	10.900	10.900	9.993	4,525,267
2025-03-31	11.000	11.200	10.900	10.900	9.993	9,515,156
2025-03-28	11.200	11.300	11.100	11.200	10.268	1,393,050
2025-03-27	11.300	11.300	11.000	11.300	10.360	9,363,126
2025-03-26	11.300	11.400	11.200	11.300	10.360	5,462,555
2025-03-25	11.300	11.400	11.200	11.300	10.360	4,926,631
2025-03-24	11.300	11.500	11.300	11.400	10.451	4,625,700
2025-03-21	11.300	11.400	11.000	11.400	10.451	19,699,920
2025-03-20	11.300	11.400	11.100	11.300	10.360	10,587,370
2025-03-19	11.300	11.400	11.200	11.300	10.360	12,334,600
2025-03-18	11.400	11.500	11.300	11.400	10.451	5,537,269
2025-03-17	11.500	11.500	11.300	11.400	10.451	3,365,391
2025-03-14	11.600	11.600	11.300	11.400	10.451	5,404,014
2025-03-13	11.400	11.500	11.300	11.500	10.543	5,179,889
2025-03-12	11.400	11.600	11.300	11.500	10.543	11,681,710
2025-03-11	11.300	11.500	11.100	11.400	10.451	10,430,700
2025-03-10	11.400	11.500	11.300	11.300	10.360	4,107,595
2025-03-07	11.300	11.500	11.200	11.500	10.543	2,972,722
2025-03-06	11.500	11.500	11.200	11.300	10.360	6,129,267
2025-03-05	11.400	11.600	11.300	11.500	10.543	7,374,144
2025-03-04	11.300	11.600	11.300	11.400	10.451	5,618,848
2025-03-03	11.500	11.500	11.100	11.400	10.451	11,131,170
2025-02-28	11.100	11.600	11.000	11.400	10.451	22,803,029
2025-02-27	11.600	11.800	11.500	11.600	10.314	9,243,962
2025-02-26	11.500	11.800	11.400	11.700	10.403	7,501,655
2025-02-25	12.000	12.000	11.500	11.600	10.314	11,944,830
2025-02-24	11.700	12.000	11.600	12.000	10.670	12,842,100
2025-02-21	11.800	11.800	11.600	11.700	10.403	12,657,420
2025-02-20	11.900	12.000	11.600	11.700	10.403	27,483,750
2025-02-19	12.000	12.200	11.900	12.000	10.670	14,540,280
2025-02-18	12.000	12.100	11.800	12.000	10.670	30,415,869
2025-02-17	11.800	12.100	11.600	11.900	10.581	34,344,078
2025-02-14	11.400	11.800	11.200	11.600	10.314	29,012,330
2025-02-13	11.200	11.700	10.700	11.500	10.225	37,212,398
2025-02-11	11.500	11.600	11.400	11.500	10.225	10,440,930
2025-02-10	11.700	11.800	11.300	11.500	10.225	17,213,900
2025-02-07	11.500	11.700	11.300	11.700	10.403	12,803,650
2025-02-06	11.800	11.800	11.500	11.600	10.314	17,923,461
2025-02-05	11.700	11.800	11.500	11.800	10.492	14,796,370
2025-02-04	11.800	11.900	11.500	11.600	10.314	16,071,960
2025-02-03	11.900	11.900	11.600	11.800	10.492	24,659,939
2025-01-31	12.100	12.200	11.900	12.000	10.670	13,835,460
2025-01-30	12.000	12.200	11.900	12.000	10.670	9,196,117
2025-01-29	12.100	12.100	11.800	12.000	10.670	15,586,430
2025-01-28	11.600	12.100	11.600	12.000	10.670	23,195,279
2025-01-27	11.400	11.700	11.400	11.600	10.314	14,755,090
2025-01-24	11.400	11.600	11.300	11.600	10.314	35,723,289
2025-01-23	11.900	12.000	11.200	11.300	10.047	38,840,359
2025-01-22	12.000	12.300	12.000	12.100	10.758	14,489,920
2025-01-21	12.000	12.200	12.000	12.100	10.758	6,320,255

← NewerPage 7 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.