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
2023-08-02	1.050	1.170	1.050	1.090	0.957	265,001
2023-07-31	1.080	1.100	1.050	1.070	0.939	94,801
2023-07-27	1.060	1.080	1.050	1.080	0.948	10,700
2023-07-26	1.080	1.100	1.050	1.050	0.922	159,442
2023-07-25	1.080	1.090	1.010	1.070	0.939	208,909
2023-07-24	1.120	1.120	1.050	1.070	0.939	346,377
2023-07-21	1.110	1.140	1.090	1.130	0.992	96,100
2023-07-20	1.130	1.150	1.110	1.130	0.992	69,001
2023-07-19	1.140	1.140	1.110	1.130	0.992	29,200
2023-07-18	1.140	1.170	1.120	1.130	0.992	21,750
2023-07-17	1.120	1.140	1.100	1.140	1.001	85,900
2023-07-14	1.120	1.180	1.100	1.110	0.974	276,100
2023-07-13	1.110	1.120	1.100	1.110	0.974	19,810
2023-07-12	1.140	1.140	1.110	1.120	0.983	56,300
2023-07-11	1.130	1.130	1.110	1.130	0.992	15,701
2023-07-10	1.120	1.140	1.100	1.130	0.992	50,000
2023-07-07	1.120	1.150	1.120	1.140	1.001	17,300
2023-07-06	1.120	1.180	1.100	1.140	1.001	31,650
2023-07-05	1.170	1.170	1.120	1.130	0.992	86,400
2023-07-04	1.150	1.180	1.140	1.170	1.027	19,900
2023-07-03	1.160	1.180	1.130	1.130	0.992	21,401
2023-06-30	1.090	1.210	1.090	1.170	1.027	23,200
2023-06-29	1.090	1.120	1.090	1.110	0.974	17,900
2023-06-28	1.120	1.140	1.100	1.100	0.966	39,500
2023-06-27	1.110	1.150	1.100	1.100	0.966	169,503
2023-06-26	1.130	1.140	1.100	1.120	0.983	290,100
2023-06-23	1.140	1.160	1.130	1.130	0.992	78,100
2023-06-22	1.150	1.170	1.130	1.160	1.018	65,900
2023-06-21	1.180	1.180	1.160	1.160	1.018	149,408
2023-06-20	1.200	1.200	1.180	1.180	1.036	53,700
2023-06-19	1.200	1.210	1.180	1.210	1.062	53,500
2023-06-16	1.200	1.220	1.200	1.200	1.053	145,550
2023-06-15	1.270	1.290	1.200	1.200	1.053	81,900
2023-06-14	1.270	1.270	1.260	1.270	1.115	30,900
2023-06-13	1.260	1.280	1.260	1.280	1.124	16,000
2023-06-12	1.290	1.300	1.260	1.260	1.106	200,400
2023-06-09	1.260	1.280	1.260	1.280	1.124	48,300
2023-06-08	1.250	1.280	1.230	1.250	1.097	48,700
2023-06-07	1.250	1.260	1.250	1.250	1.097	25,234
2023-06-06	1.260	1.300	1.250	1.300	1.141	3,300
2023-06-02	1.220	1.270	1.220	1.270	1.115	14,550
2023-06-01	1.250	1.250	1.180	1.250	1.097	73,000
2023-05-31	1.270	1.280	1.240	1.270	1.115	129,000
2023-05-30	1.280	1.330	1.260	1.270	1.115	174,900
2023-05-29	1.290	1.300	1.260	1.280	1.124	12,900
2023-05-26	1.240	1.280	1.240	1.270	1.115	214,375
2023-05-25	1.280	1.290	1.270	1.280	1.124	45,400
2023-05-24	1.220	1.320	1.220	1.280	1.124	765,300
2023-05-23	1.150	1.220	1.150	1.220	1.071	152,414
2023-05-22	1.130	1.150	1.120	1.150	1.009	183,701
2023-05-19	1.200	1.220	1.150	1.160	1.018	500,900
2023-05-18	1.250	1.270	1.190	1.190	1.045	535,501
2023-05-17	1.270	1.280	1.220	1.240	1.088	137,104
2023-05-16	1.270	1.280	1.250	1.260	1.106	156,200
2023-05-15	1.300	1.300	1.250	1.260	1.106	298,800
2023-05-12	1.340	1.350	1.300	1.300	1.141	125,800
2023-05-11	1.330	1.350	1.310	1.330	1.167	244,300
2023-05-10	1.330	1.350	1.320	1.320	1.159	51,601
2023-05-09	1.350	1.370	1.320	1.330	1.167	940,900
2023-05-08	1.300	1.300	1.270	1.300	1.141	97,800

← NewerPage 14 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.