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
2024-04-26	0.760	0.760	0.750	0.750	0.658	41,700
2024-04-25	0.740	0.760	0.740	0.740	0.650	33,400
2024-04-24	0.730	0.740	0.730	0.730	0.641	47,600
2024-04-23	0.740	0.760	0.740	0.760	0.667	26,700
2024-04-22	0.730	0.760	0.720	0.760	0.667	30,600
2024-04-19	0.720	0.730	0.700	0.730	0.641	217,501
2024-04-18	0.730	0.730	0.730	0.730	0.641	65,401
2024-04-17	0.730	0.730	0.730	0.730	0.641	52,000
2024-04-11	0.780	0.780	0.740	0.750	0.658	86,105
2024-04-10	0.750	0.790	0.750	0.780	0.685	28,208
2024-04-09	0.750	0.780	0.740	0.750	0.658	41,237
2024-04-05	0.790	0.790	0.750	0.780	0.685	50,800
2024-04-04	0.720	0.800	0.720	0.790	0.693	6,708
2024-04-03	0.780	0.810	0.770	0.770	0.676	95,100
2024-04-02	0.790	0.830	0.750	0.770	0.676	165,301
2024-04-01	0.760	0.800	0.760	0.790	0.693	175,754
2024-03-29	0.730	0.800	0.730	0.760	0.667	849,321
2024-03-28	0.760	0.770	0.680	0.730	0.641	1,908,901
2024-03-27	0.800	0.800	0.760	0.790	0.693	805,545
2024-03-26	0.920	0.920	0.730	0.820	0.720	1,470,746
2024-03-25	1.010	1.010	0.960	0.980	0.860	547,201
2024-03-22	1.030	1.030	1.010	1.010	0.887	76,302
2024-03-21	1.000	1.030	1.000	1.020	0.895	171,601
2024-03-20	1.030	1.040	1.020	1.020	0.895	91,000
2024-03-19	1.040	1.060	1.030	1.030	0.904	182,001
2024-03-18	1.060	1.080	1.040	1.040	0.913	866,200
2024-03-15	1.060	1.110	1.050	1.070	0.939	2,681,202
2024-03-14	1.040	1.080	1.040	1.050	0.922	167,200
2024-03-13	1.050	1.060	1.040	1.050	0.922	33,901
2024-03-12	1.030	1.060	1.030	1.060	0.930	31,900
2024-03-11	1.030	1.060	1.030	1.030	0.904	55,613
2024-03-08	1.030	1.050	1.030	1.030	0.904	23,300
2024-03-07	1.070	1.070	1.040	1.040	0.913	96,800
2024-03-06	1.020	1.050	1.020	1.040	0.913	116,200
2024-03-05	1.030	1.050	1.030	1.030	0.904	252,100
2024-03-04	1.010	1.030	1.010	1.010	0.887	75,200
2024-03-01	1.010	1.040	1.010	1.010	0.887	44,300
2024-02-29	1.040	1.040	1.000	1.030	0.904	352,206
2024-02-28	1.040	1.060	1.040	1.040	0.913	571,801
2024-02-27	1.010	1.030	1.000	1.030	0.904	121,801
2024-02-23	1.020	1.030	1.010	1.030	0.904	176,200
2024-02-22	1.010	1.030	1.000	1.030	0.904	291,392
2024-02-21	1.020	1.030	1.000	1.000	0.878	440,575
2024-02-20	1.030	1.040	1.010	1.030	0.904	456,600
2024-02-19	1.020	1.060	1.020	1.030	0.904	929,004
2024-02-16	1.050	1.070	1.030	1.030	0.904	1,708,300
2024-02-15	1.050	1.080	1.050	1.050	0.922	428,800
2024-02-14	1.050	1.070	1.030	1.040	0.913	705,400
2024-02-13	1.040	1.060	1.040	1.050	0.922	561,000
2024-02-12	1.040	1.060	1.040	1.050	0.922	165,500
2024-02-09	1.050	1.050	1.030	1.050	0.922	454,505
2024-02-08	1.070	1.080	1.050	1.050	0.922	758,408
2024-02-07	1.070	1.080	1.060	1.060	0.930	1,053,200
2024-02-06	1.060	1.120	1.060	1.070	0.939	6,618,500
2024-02-05	1.080	1.090	1.050	1.060	0.930	2,936,201
2024-02-02	1.070	1.160	1.060	1.060	0.930	10,988,600
2024-02-01	1.080	1.080	1.060	1.060	0.930	487,103
2024-01-31	1.080	1.090	1.060	1.070	0.939	1,076,100
2024-01-30	1.080	1.170	1.080	1.090	0.957	6,924,400
2024-01-29	1.090	1.090	1.060	1.070	0.939	163,100

← NewerPage 11 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.