Thai Union Group PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	14.900	15.100	14.800	15.000	13.337	21,942,039
2024-10-21	14.900	14.900	14.700	14.800	13.159	5,719,038
2024-10-18	14.700	14.900	14.600	14.800	13.159	15,196,830
2024-10-17	15.000	15.100	14.600	14.700	13.070	42,353,953
2024-10-16	15.000	15.400	14.900	15.100	13.426	48,909,102
2024-10-15	14.800	14.900	14.700	14.900	13.248	13,870,240
2024-10-11	14.900	15.000	14.700	14.800	13.159	11,904,740
2024-10-10	14.700	14.900	14.600	14.900	13.248	27,255,410
2024-10-09	14.800	14.800	14.700	14.700	13.070	4,216,568
2024-10-08	14.600	14.800	14.500	14.700	13.070	17,589,801
2024-10-07	14.800	14.900	14.600	14.700	13.070	18,936,330
2024-10-04	15.000	15.000	14.800	14.800	13.159	13,585,730
2024-10-03	15.000	15.100	14.900	15.000	13.337	10,875,030
2024-10-02	14.900	15.100	14.900	14.900	13.248	15,803,430
2024-10-01	14.600	15.000	14.600	14.900	13.248	15,958,060
2024-09-30	14.700	14.800	14.600	14.600	12.981	8,093,793
2024-09-27	14.700	14.900	14.600	14.600	12.981	12,844,470
2024-09-26	14.800	14.900	14.600	14.700	13.070	14,808,810
2024-09-25	14.900	14.900	14.600	14.800	13.159	27,334,990
2024-09-24	14.800	14.900	14.700	14.900	13.248	14,224,810
2024-09-23	15.000	15.000	14.700	14.800	13.159	16,917,131
2024-09-20	15.100	15.200	15.000	15.000	13.337	45,379,199
2024-09-19	15.100	15.200	14.900	15.200	13.515	19,118,820
2024-09-18	15.100	15.200	15.000	15.000	13.337	6,515,583
2024-09-17	15.200	15.300	15.000	15.200	13.515	14,007,390
2024-09-16	15.200	15.400	15.000	15.200	13.515	14,478,820
2024-09-13	15.200	15.300	15.100	15.100	13.426	6,103,597
2024-09-12	15.100	15.200	15.000	15.200	13.515	11,595,300
2024-09-11	15.300	15.400	14.900	15.100	13.426	28,857,350
2024-09-10	15.500	15.500	15.300	15.300	13.604	9,064,797
2024-09-09	15.300	15.600	15.300	15.400	13.693	14,211,260
2024-09-06	15.300	15.600	15.100	15.300	13.604	39,250,953
2024-09-05	15.500	15.600	15.200	15.400	13.693	32,358,609
2024-09-04	15.400	15.600	15.400	15.500	13.781	10,043,330
2024-09-03	15.600	15.700	15.400	15.400	13.693	9,266,333
2024-09-02	15.700	15.800	15.500	15.600	13.870	8,996,342
2024-08-30	15.600	15.700	15.400	15.700	13.959	17,384,400
2024-08-29	15.700	15.700	15.400	15.500	13.781	14,950,010
2024-08-28	15.400	15.600	15.300	15.600	13.870	16,328,440
2024-08-27	15.100	15.400	15.000	15.300	13.604	17,334,801
2024-08-26	15.000	15.200	14.900	15.100	13.426	14,000,340
2024-08-23	15.200	15.400	14.900	15.000	13.337	18,267,189
2024-08-22	15.000	15.300	14.900	15.200	13.515	15,207,620
2024-08-21	15.100	15.200	14.900	15.000	13.337	19,916,551
2024-08-20	15.500	15.700	15.400	15.400	13.417	12,646,600
2024-08-19	15.400	15.700	15.300	15.500	13.504	26,044,150
2024-08-16	15.200	15.500	15.200	15.400	13.417	10,302,430
2024-08-15	15.300	15.400	15.200	15.200	13.243	7,410,728
2024-08-14	15.400	15.500	15.100	15.300	13.330	14,190,110
2024-08-13	15.100	15.400	15.000	15.400	13.417	28,362,369
2024-08-09	15.100	15.300	14.900	15.000	13.068	33,367,301
2024-08-08	14.400	15.100	14.400	14.900	12.981	31,379,529
2024-08-07	14.200	14.500	14.100	14.400	12.546	17,909,109
2024-08-06	14.000	14.500	13.900	14.000	12.197	37,882,219
2024-08-05	14.300	14.400	13.800	13.800	12.023	34,817,320
2024-08-02	14.400	14.500	14.300	14.400	12.546	7,471,033
2024-08-01	14.600	14.800	14.400	14.600	12.720	12,689,570
2024-07-31	14.400	14.700	14.400	14.500	12.633	24,693,359
2024-07-30	14.800	14.800	14.400	14.400	12.546	10,305,630
2024-07-26	14.700	14.900	14.600	14.800	12.894	11,915,010

← NewerPage 9 of 21 · 1,215 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.