Thai Union Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	16.824	17.200	16.700	16.824	16.824	19,852,300
2022-11-15	17.212	17.400	17.100	17.212	17.212	5,963,900
2022-11-14	17.252	17.252	17.252	17.252	17.252	0
2022-11-11	17.252	17.400	17.200	17.252	17.252	7,658,300
2022-11-10	17.337	17.500	17.200	17.337	17.337	10,356,000
2022-11-09	17.453	17.700	17.300	17.453	17.453	13,355,500
2022-11-08	17.813	18.100	17.700	17.813	17.813	9,274,900
2022-11-07	18.075	18.075	18.075	18.075	18.075	0
2022-11-04	18.075	18.300	18.000	18.075	18.075	7,155,000
2022-11-03	18.261	18.400	18.200	18.261	18.261	7,141,800
2022-11-02	18.059	18.200	18.000	18.059	18.059	6,745,000
2022-11-01	17.923	18.200	17.700	17.923	17.923	17,702,900
2022-10-31	18.630	18.630	18.630	18.630	18.630	0
2022-10-28	18.630	18.700	18.500	18.630	18.630	11,876,200
2022-10-27	18.568	18.900	18.400	18.568	18.568	5,843,500
2022-10-26	18.879	19.000	18.800	18.879	18.879	6,421,600
2022-10-25	18.866	18.866	18.866	18.866	18.866	0
2022-10-21	18.866	19.000	18.600	18.866	18.866	5,865,500
2022-10-20	18.545	18.600	18.500	18.545	18.545	5,988,200
2022-10-19	18.633	19.100	18.500	18.633	18.633	9,647,700
2022-10-18	18.423	18.700	18.100	18.423	18.423	8,607,800
2022-10-17	18.539	18.539	18.539	18.539	18.539	0
2022-10-12	18.539	18.800	18.300	18.539	18.539	6,539,500
2022-10-11	18.414	18.500	18.200	18.414	18.414	4,577,300
2022-10-10	18.383	18.383	18.383	18.383	18.383	0
2022-10-07	18.383	18.500	18.200	18.383	18.383	3,390,600
2022-10-06	18.353	18.400	18.300	18.353	18.353	5,459,700
2022-10-05	18.331	18.400	18.200	18.331	18.331	3,967,600
2022-10-04	18.313	18.700	18.100	18.313	18.313	15,229,900
2022-10-03	18.479	18.479	18.479	18.479	18.479	0
2022-09-30	18.479	18.700	18.300	18.479	18.479	12,112,100
2022-09-29	18.074	18.700	17.500	18.074	18.074	25,941,100
2022-09-28	17.548	17.700	17.300	17.548	17.548	7,955,500
2022-09-27	17.238	17.400	17.100	17.238	17.238	4,651,000
2022-09-26	17.454	17.454	17.454	17.454	17.454	0
2022-09-23	17.454	17.600	17.200	17.454	17.454	10,878,200
2022-09-22	17.391	17.500	17.300	17.391	17.391	7,671,200
2022-09-21	17.507	17.700	17.300	17.507	17.507	29,768,800
2022-09-20	16.717	16.800	16.600	16.717	16.717	2,077,700
2022-09-19	16.817	16.817	16.817	16.817	16.817	0
2022-09-16	16.817	17.100	16.700	16.817	16.817	5,488,500
2022-09-15	17.008	17.100	16.900	17.008	17.008	6,514,100
2022-09-14	17.142	17.300	17.100	17.142	17.142	4,145,400
2022-09-13	17.260	17.300	17.100	17.260	17.260	2,800,200
2022-09-12	17.102	17.102	17.102	17.102	17.102	0
2022-09-09	17.102	17.200	17.000	17.102	17.102	2,810,600
2022-09-08	17.006	17.200	16.900	17.006	17.006	7,155,300
2022-09-07	17.198	17.300	17.100	17.198	17.198	4,996,600
2022-09-06	17.243	17.500	17.200	17.243	17.243	2,794,900
2022-09-05	17.490	17.490	17.490	17.490	17.490	0
2022-09-02	17.490	17.700	17.400	17.490	17.490	3,326,600
2022-09-01	17.474	17.600	17.300	17.474	17.474	7,811,400
2022-08-31	17.482	17.600	17.200	17.482	17.482	7,639,200
2022-08-30	17.173	17.400	17.000	17.173	17.173	8,914,900
2022-08-29	17.490	17.490	17.490	17.490	17.490	0
2022-08-26	17.490	17.700	17.300	17.490	17.490	2,974,400
2022-08-25	17.406	17.600	17.200	17.406	17.406	4,515,200
2022-08-24	17.317	17.400	17.300	17.317	17.317	4,895,900
2022-08-23	17.417	17.600	17.300	17.417	17.417	3,631,200
2022-08-22	17.855	17.855	17.855	17.855	17.855	0

← NewerPage 17 of 18 · 1,049 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.