Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.000	12.200	12.000	12.100	10.758	6,320,255
2025-01-20	12.300	12.300	12.000	12.000	10.670	15,493,610
2025-01-17	12.400	12.600	12.200	12.400	11.025	12,689,960
2025-01-16	12.900	13.000	12.500	12.500	11.114	12,316,500
2025-01-15	12.900	13.100	12.700	13.000	11.559	23,043,279
2025-01-14	12.500	13.100	12.500	12.900	11.470	24,862,490
2025-01-13	12.200	12.500	12.200	12.400	11.025	10,637,090
2025-01-10	12.200	12.400	11.900	12.400	11.025	15,753,730
2025-01-09	12.600	12.600	11.800	12.200	10.847	42,219,527
2025-01-08	12.400	12.800	12.300	12.600	11.203	16,661,490
2025-01-07	12.400	12.800	12.300	12.400	11.025	14,421,510
2025-01-06	12.700	12.800	12.400	12.400	11.025	5,809,771
2025-01-03	12.800	12.900	12.700	12.800	11.381	3,793,368
2025-01-02	13.000	13.000	12.700	12.800	11.381	8,759,045
2024-12-30	13.000	13.100	12.900	13.000	11.559	4,476,677
2024-12-27	13.000	13.200	12.900	13.000	11.559	15,750,260
2024-12-26	12.800	13.200	12.700	12.900	11.470	15,593,990
2024-12-25	12.300	13.200	12.300	12.800	11.381	31,549,449
2024-12-24	12.400	12.500	12.200	12.300	10.936	11,148,610
2024-12-23	12.200	12.300	12.100	12.200	10.847	10,023,410
2024-12-20	12.400	12.500	12.000	12.200	10.847	18,584,330
2024-12-19	12.100	12.500	12.100	12.500	11.114	16,281,770
2024-12-18	12.300	12.500	12.000	12.300	10.936	35,042,754
2024-12-17	12.900	13.000	12.200	12.300	10.936	37,972,641
2024-12-16	12.900	13.100	12.800	13.000	11.559	16,054,450
2024-12-13	13.000	13.100	12.800	12.900	11.470	21,422,910
2024-12-12	13.500	13.600	12.900	13.100	11.648	34,856,340
2024-12-11	13.500	13.600	13.300	13.500	12.003	25,980,439
2024-12-09	13.500	13.500	13.300	13.400	11.914	11,682,950
2024-12-06	13.500	13.600	13.300	13.500	12.003	20,663,570
2024-12-04	13.600	13.700	13.300	13.400	11.914	31,110,180
2024-12-03	13.700	13.700	13.400	13.600	12.092	15,083,750
2024-12-02	13.700	13.800	13.400	13.700	12.181	11,435,840
2024-11-29	13.600	13.700	13.400	13.700	12.181	14,953,350
2024-11-28	13.600	13.700	13.400	13.500	12.003	10,064,480
2024-11-27	13.700	13.700	13.400	13.500	12.003	12,396,820
2024-11-26	13.800	13.900	13.600	13.800	12.270	12,975,170
2024-11-25	13.800	13.800	13.600	13.700	12.181	12,335,260
2024-11-22	13.800	13.900	13.600	13.700	12.181	12,368,970
2024-11-21	13.800	14.000	13.700	13.800	12.270	24,068,070
2024-11-20	13.800	13.800	13.500	13.500	12.003	9,559,400
2024-11-19	13.600	14.000	13.600	13.800	12.270	13,364,310
2024-11-18	13.800	13.900	13.300	13.600	12.092	43,854,047
2024-11-15	14.100	14.100	13.800	13.900	12.359	13,203,220
2024-11-14	14.000	14.200	13.800	14.100	12.537	21,355,199
2024-11-13	14.200	14.400	14.000	14.100	12.537	17,134,820
2024-11-12	14.500	14.500	14.200	14.200	12.626	9,680,468
2024-11-11	14.700	14.700	14.400	14.400	12.803	8,634,676
2024-11-08	14.700	14.900	14.600	14.700	13.070	7,464,583
2024-11-07	15.200	15.200	14.700	14.700	13.070	28,448,881
2024-11-06	15.200	15.400	15.100	15.300	13.604	10,834,170
2024-11-05	15.100	15.500	15.100	15.300	13.604	27,670,721
2024-11-04	15.100	15.100	14.900	15.000	13.337	6,282,042
2024-11-01	14.900	15.200	14.900	15.100	13.426	12,180,550
2024-10-31	15.000	15.100	14.800	15.000	13.337	18,260,910
2024-10-30	15.100	15.200	14.900	15.100	13.426	15,684,640
2024-10-29	15.100	15.200	15.000	15.200	13.515	8,773,304
2024-10-28	15.000	15.100	14.900	15.100	13.426	11,902,490
2024-10-25	15.100	15.200	14.900	14.900	13.248	5,486,732
2024-10-24	15.000	15.100	15.000	15.100	13.426	15,282,460

← NewerPage 8 of 21 · 1,212 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.