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
2024-01-26	1.100	1.100	1.070	1.080	0.948	205,200
2024-01-25	1.070	1.110	1.060	1.090	0.957	1,157,701
2024-01-24	1.070	1.090	1.040	1.070	0.939	669,128
2024-01-23	1.090	1.100	1.050	1.060	0.930	1,273,400
2024-01-22	1.080	1.200	1.080	1.090	0.957	6,346,603
2024-01-19	1.090	1.110	1.080	1.090	0.957	442,100
2024-01-18	1.110	1.130	1.080	1.080	0.948	835,605
2024-01-17	1.130	1.130	1.090	1.120	0.983	1,469,200
2024-01-16	1.080	1.240	1.080	1.130	0.992	16,711,449
2024-01-15	1.080	1.100	1.070	1.080	0.948	323,800
2024-01-12	1.110	1.110	1.080	1.080	0.948	316,100
2024-01-11	1.070	1.160	1.070	1.090	0.957	3,482,501
2024-01-10	1.090	1.140	1.070	1.070	0.939	2,580,100
2024-01-09	1.100	1.100	1.060	1.080	0.948	181,300
2024-01-08	1.050	1.100	1.050	1.070	0.939	941,851
2024-01-05	1.040	1.120	1.040	1.050	0.922	2,351,220
2024-01-04	1.030	1.060	1.030	1.050	0.922	275,600
2024-01-03	1.030	1.040	1.010	1.040	0.913	191,403
2024-01-02	1.020	1.030	1.010	1.030	0.904	331,400
2023-12-28	1.000	1.020	1.000	1.020	0.895	168,600
2023-12-27	1.000	1.010	0.990	1.000	0.878	238,600
2023-12-26	1.010	1.030	0.990	0.990	0.869	333,401
2023-12-25	1.000	1.030	1.000	1.000	0.878	543,200
2023-12-22	0.990	1.060	0.970	1.000	0.878	1,410,300
2023-12-21	1.010	1.010	0.990	0.990	0.869	103,200
2023-12-20	1.010	1.020	0.980	1.010	0.887	173,218
2023-12-19	1.020	1.020	1.000	1.020	0.895	252,500
2023-12-18	1.000	1.010	1.000	1.010	0.887	21,400
2023-12-15	1.000	1.010	1.000	1.010	0.887	108,800
2023-12-14	1.000	1.010	0.990	1.010	0.887	54,901
2023-12-13	1.000	1.020	0.990	0.990	0.869	115,310
2023-12-12	1.020	1.030	1.010	1.020	0.895	40,201
2023-12-08	1.030	1.070	1.010	1.010	0.887	344,949
2023-12-07	1.020	1.030	1.000	1.010	0.887	184,500
2023-12-06	1.020	1.030	1.010	1.030	0.904	47,101
2023-12-04	1.010	1.030	1.010	1.030	0.904	21,506
2023-12-01	1.010	1.030	1.010	1.030	0.904	59,772
2023-11-30	1.020	1.020	1.000	1.000	0.878	88,501
2023-11-29	1.030	1.040	1.000	1.010	0.887	392,700
2023-11-28	1.030	1.060	1.030	1.060	0.930	94,600
2023-11-27	1.040	1.050	1.030	1.040	0.913	27,300
2023-11-24	1.060	1.080	1.040	1.040	0.913	289,000
2023-11-23	1.070	1.080	1.050	1.060	0.930	400,900
2023-11-22	1.070	1.110	1.050	1.060	0.930	902,400
2023-11-21	1.050	1.120	1.050	1.050	0.922	1,169,500
2023-11-20	1.050	1.070	1.040	1.050	0.922	178,900
2023-11-17	1.020	1.050	1.020	1.050	0.922	175,000
2023-11-16	1.030	1.050	1.030	1.040	0.913	386,701
2023-11-15	1.040	1.060	1.020	1.040	0.913	391,900
2023-11-14	1.020	1.050	1.000	1.010	0.887	810,900
2023-11-13	1.090	1.090	1.000	1.000	0.878	1,288,800
2023-11-10	1.120	1.130	1.070	1.100	0.966	1,529,390
2023-11-09	1.210	1.210	1.120	1.150	1.009	2,574,010
2023-11-08	1.180	1.320	1.120	1.200	1.053	27,537,170
2023-11-07	1.050	1.050	1.040	1.040	0.913	81,301
2023-11-06	1.020	1.060	1.020	1.050	0.922	126,100
2023-11-03	1.020	1.030	1.020	1.030	0.904	241,400
2023-11-02	1.010	1.020	0.990	1.020	0.895	82,200
2023-11-01	1.020	1.030	1.000	1.000	0.878	214,400
2023-10-31	1.040	1.070	0.970	0.980	0.860	368,003

← NewerPage 12 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.