The Union Mosaic Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.650	0.680	0.650	0.670	0.611	222,000
2024-07-25	0.660	0.680	0.650	0.680	0.620	100,700
2024-07-24	0.650	0.680	0.640	0.680	0.620	98,200
2024-07-23	0.710	0.710	0.650	0.660	0.602	359,600
2024-07-19	0.670	0.700	0.650	0.700	0.639	321,240
2024-07-18	0.650	0.700	0.650	0.700	0.639	220,950
2024-07-17	0.670	0.690	0.650	0.680	0.620	332,200
2024-07-16	0.650	0.680	0.650	0.680	0.620	437,841
2024-07-15	0.670	0.690	0.650	0.650	0.593	338,640
2024-07-12	0.700	0.760	0.680	0.710	0.648	1,128,530
2024-07-11	0.670	0.710	0.640	0.710	0.648	199,502
2024-07-10	0.680	0.710	0.650	0.660	0.602	98,137
2024-07-09	0.660	0.710	0.650	0.710	0.648	233,450
2024-07-08	0.650	0.700	0.650	0.690	0.630	153,900
2024-07-05	0.650	0.700	0.630	0.660	0.602	371,900
2024-07-04	0.660	0.680	0.640	0.640	0.584	343,300
2024-07-03	0.650	0.690	0.650	0.670	0.611	25,300
2024-07-02	0.670	0.720	0.650	0.680	0.620	189,000
2024-07-01	0.680	0.720	0.650	0.720	0.657	333,000
2024-06-28	0.680	0.730	0.680	0.710	0.648	133,200
2024-06-27	0.680	0.690	0.650	0.690	0.630	254,700
2024-06-26	0.680	0.700	0.680	0.680	0.620	50,200
2024-06-25	0.680	0.690	0.670	0.690	0.630	166,800
2024-06-24	0.650	0.670	0.620	0.660	0.602	126,600
2024-06-21	0.680	0.680	0.670	0.670	0.611	2,400
2024-06-20	0.650	0.670	0.650	0.670	0.611	104,000
2024-06-19	0.630	0.640	0.620	0.640	0.584	180,200
2024-06-18	0.620	0.650	0.600	0.650	0.593	137,100
2024-06-17	0.650	0.650	0.620	0.640	0.584	47,673
2024-06-14	0.650	0.660	0.650	0.650	0.593	68,900
2024-06-13	0.680	0.680	0.630	0.640	0.584	283,818
2024-06-12	0.690	0.710	0.640	0.660	0.602	833,000
2024-06-11	0.720	0.720	0.690	0.700	0.639	203,500
2024-06-10	0.730	0.730	0.700	0.720	0.657	131,200
2024-06-07	0.730	0.750	0.730	0.750	0.684	8,800
2024-06-06	0.740	0.770	0.740	0.750	0.684	300,400
2024-06-05	0.750	0.750	0.730	0.740	0.675	13,703
2024-06-04	0.750	0.760	0.650	0.720	0.657	71,225
2024-05-31	0.750	0.770	0.740	0.750	0.684	132,900
2024-05-30	0.760	0.770	0.740	0.770	0.703	151,700
2024-05-29	0.750	0.760	0.750	0.760	0.693	12,502
2024-05-28	0.780	0.820	0.740	0.760	0.693	75,801
2024-05-27	0.800	0.800	0.740	0.760	0.693	247,301
2024-05-24	0.820	0.820	0.780	0.800	0.730	46,800
2024-05-23	0.790	0.820	0.790	0.810	0.739	43,500
2024-05-21	0.820	0.820	0.800	0.820	0.748	35,400
2024-05-20	0.790	0.830	0.790	0.800	0.730	167,100
2024-05-17	0.800	0.800	0.790	0.790	0.721	2,500
2024-05-16	0.770	0.800	0.770	0.800	0.730	17,906
2024-05-15	0.810	0.810	0.800	0.800	0.730	106,300
2024-05-14	0.800	0.810	0.780	0.780	0.712	15,600
2024-05-13	0.780	0.800	0.740	0.800	0.730	21,402
2024-05-10	0.780	0.800	0.750	0.800	0.730	29,704
2024-05-09	0.830	0.910	0.790	0.790	0.693	1,075,602
2024-05-08	0.820	0.830	0.810	0.820	0.720	87,320
2024-05-07	0.820	0.820	0.790	0.810	0.711	47,700
2024-05-03	0.750	0.830	0.750	0.810	0.711	151,200
2024-05-02	0.810	0.820	0.730	0.810	0.711	56,801
2024-04-30	0.800	0.820	0.800	0.820	0.720	66,113
2024-04-29	0.760	0.800	0.740	0.780	0.685	63,005

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0400 THB
2025-05-13	0.0250 THB
2024-05-10	0.0300 THB

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