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
2023-10-30	1.070	1.070	1.010	1.070	0.939	46,000
2023-10-27	1.090	1.090	1.030	1.060	0.930	43,703
2023-10-26	1.110	1.110	1.000	1.090	0.957	36,800
2023-10-25	1.120	1.120	1.090	1.090	0.957	13,700
2023-10-24	1.050	1.120	1.050	1.110	0.974	20,000
2023-10-20	1.080	1.080	1.060	1.070	0.939	3,802
2023-10-19	1.090	1.090	1.080	1.090	0.957	23,000
2023-10-18	1.100	1.170	1.100	1.100	0.966	74,601
2023-10-17	1.050	1.080	1.050	1.080	0.948	23,000
2023-10-16	1.080	1.080	1.050	1.070	0.939	11,818
2023-10-12	1.140	1.140	1.140	1.140	1.001	100
2023-10-11	1.100	1.140	1.080	1.100	0.966	69,500
2023-10-10	1.070	1.100	1.060	1.060	0.930	17,400
2023-10-09	1.080	1.120	1.030	1.070	0.939	34,900
2023-10-06	1.120	1.130	1.120	1.130	0.992	35,300
2023-10-05	1.130	1.140	1.100	1.130	0.992	39,300
2023-10-04	1.110	1.140	1.080	1.130	0.992	38,100
2023-10-03	1.180	1.180	1.130	1.130	0.992	27,400
2023-10-02	1.150	1.150	1.120	1.130	0.992	25,100
2023-09-29	1.130	1.170	1.130	1.150	1.009	32,801
2023-09-28	1.160	1.170	1.130	1.140	1.001	4,700
2023-09-27	1.180	1.180	1.110	1.130	0.992	159,300
2023-09-26	1.170	1.190	1.170	1.180	1.036	9,700
2023-09-25	1.180	1.200	1.160	1.160	1.018	24,700
2023-09-22	1.170	1.200	1.170	1.180	1.036	147,800
2023-09-21	1.180	1.180	1.170	1.180	1.036	140,500
2023-09-20	1.190	1.190	1.170	1.190	1.045	16,600
2023-09-19	1.170	1.210	1.160	1.200	1.053	77,200
2023-09-18	1.180	1.190	1.160	1.170	1.027	173,200
2023-09-15	1.190	1.210	1.180	1.200	1.053	32,102
2023-09-14	1.170	1.200	1.170	1.200	1.053	83,100
2023-09-13	1.210	1.220	1.190	1.200	1.053	462,300
2023-09-12	1.220	1.250	1.210	1.210	1.062	310,500
2023-09-11	1.230	1.230	1.210	1.210	1.062	225,600
2023-09-08	1.250	1.250	1.230	1.240	1.088	48,500
2023-09-07	1.240	1.250	1.230	1.250	1.097	145,000
2023-09-06	1.220	1.320	1.180	1.230	1.080	2,408,000
2023-09-05	1.200	1.230	1.200	1.230	1.080	74,500
2023-09-04	1.230	1.240	1.200	1.200	1.053	184,310
2023-09-01	1.250	1.260	1.200	1.220	1.071	282,000
2023-08-31	1.260	1.290	1.250	1.250	1.097	468,300
2023-08-30	1.270	1.300	1.250	1.260	1.106	875,304
2023-08-29	1.190	1.380	1.190	1.280	1.124	10,410,410
2023-08-28	1.150	1.300	1.130	1.200	1.053	3,661,100
2023-08-25	1.100	1.170	1.100	1.110	0.974	444,500
2023-08-24	1.060	1.120	1.060	1.090	0.957	563,900
2023-08-23	1.050	1.110	1.030	1.060	0.930	263,002
2023-08-22	1.040	1.060	1.030	1.050	0.922	237,500
2023-08-21	1.070	1.070	1.030	1.030	0.904	173,800
2023-08-18	1.060	1.070	1.030	1.040	0.913	127,600
2023-08-17	1.050	1.080	1.040	1.060	0.930	25,400
2023-08-16	1.060	1.080	1.060	1.060	0.930	11,300
2023-08-15	1.070	1.070	1.060	1.060	0.930	32,100
2023-08-11	1.080	1.090	1.080	1.080	0.948	12,600
2023-08-10	1.070	1.100	1.050	1.100	0.966	2,042
2023-08-09	1.090	1.130	1.080	1.100	0.966	32,000
2023-08-08	1.070	1.130	1.070	1.100	0.966	21,100
2023-08-07	1.070	1.160	1.070	1.070	0.939	45,200
2023-08-04	1.080	1.090	1.080	1.080	0.948	160,700
2023-08-03	1.060	1.080	1.050	1.080	0.948	88,100

← NewerPage 13 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.