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
2023-05-03	1.280	1.320	1.270	1.290	1.132	86,500
2023-05-02	1.300	1.320	1.280	1.280	1.124	225,100
2023-04-28	1.300	1.340	1.290	1.290	1.132	197,484
2023-04-27	1.320	1.330	1.290	1.290	1.132	145,600
2023-04-26	1.320	1.330	1.310	1.320	1.159	159,217
2023-04-25	1.350	1.390	1.310	1.330	1.167	424,244
2023-04-24	1.390	1.390	1.330	1.340	1.176	510,106
2023-04-21	1.400	1.410	1.370	1.390	1.220	108,409
2023-04-20	1.400	1.420	1.380	1.390	1.220	165,303
2023-04-19	1.390	1.410	1.380	1.400	1.229	210,700
2023-04-18	1.410	1.420	1.390	1.390	1.220	173,600
2023-04-17	1.400	1.430	1.390	1.400	1.229	84,200
2023-04-12	1.410	1.420	1.380	1.400	1.229	212,902
2023-04-11	1.400	1.420	1.400	1.410	1.238	9,700
2023-04-10	1.410	1.420	1.390	1.400	1.229	20,000
2023-04-07	1.390	1.420	1.390	1.390	1.220	167,700
2023-04-05	1.440	1.440	1.390	1.400	1.229	326,002
2023-04-04	1.440	1.450	1.410	1.420	1.246	898,701
2023-04-03	1.430	1.440	1.400	1.420	1.246	814,200
2023-03-31	1.460	1.480	1.430	1.430	1.255	1,376,405
2023-03-30	1.420	1.590	1.410	1.460	1.282	15,255,540
2023-03-29	1.440	1.460	1.420	1.420	1.246	196,500
2023-03-28	1.400	1.460	1.400	1.440	1.264	366,500
2023-03-27	1.380	1.450	1.370	1.400	1.229	543,400
2023-03-24	1.400	1.400	1.360	1.400	1.229	167,600
2023-03-23	1.370	1.400	1.360	1.390	1.220	159,400
2023-03-22	1.400	1.400	1.340	1.360	1.194	197,300
2023-03-21	1.350	1.370	1.350	1.350	1.185	100,600
2023-03-20	1.310	1.350	1.290	1.350	1.185	461,100
2023-03-17	1.340	1.420	1.340	1.350	1.185	168,800
2023-03-16	1.290	1.330	1.250	1.320	1.159	277,900
2023-03-15	1.310	1.340	1.310	1.340	1.176	109,200
2023-03-14	1.370	1.410	1.290	1.300	1.141	560,300
2023-03-13	1.450	1.450	1.350	1.350	1.185	236,000
2023-03-10	1.430	1.460	1.430	1.450	1.273	50,600
2023-03-09	1.420	1.450	1.420	1.430	1.255	30,400
2023-03-08	1.450	1.450	1.430	1.440	1.264	143,800
2023-03-07	1.430	1.470	1.420	1.470	1.290	50,900
2023-03-03	1.430	1.450	1.410	1.430	1.255	289,900
2023-03-02	1.450	1.470	1.420	1.430	1.255	619,712
2023-03-01	1.480	1.490	1.460	1.460	1.282	219,713
2023-02-28	1.490	1.520	1.460	1.470	1.290	380,100
2023-02-27	1.510	1.520	1.490	1.490	1.308	225,103
2023-02-24	1.520	1.520	1.490	1.490	1.308	143,800
2023-02-23	1.540	1.540	1.520	1.530	1.343	155,200
2023-02-22	1.550	1.560	1.520	1.540	1.352	687,300
2023-02-21	1.520	1.530	1.520	1.520	1.334	146,800
2023-02-20	1.490	1.550	1.490	1.520	1.334	637,400
2023-02-17	1.480	1.490	1.460	1.490	1.308	499,200
2023-02-16	1.500	1.510	1.490	1.490	1.308	512,300
2023-02-15	1.520	1.530	1.490	1.490	1.308	1,092,601
2023-02-14	1.550	1.550	1.520	1.520	1.334	530,801
2023-02-13	1.530	1.550	1.530	1.550	1.361	282,400
2023-02-10	1.550	1.550	1.530	1.540	1.352	237,200
2023-02-09	1.540	1.550	1.520	1.550	1.361	1,015,100
2023-02-08	1.540	1.610	1.530	1.530	1.343	3,600,215
2023-02-07	1.560	1.570	1.530	1.540	1.352	624,689
2023-02-06	1.560	1.560	1.550	1.550	1.361	146,425
2023-02-03	1.550	1.570	1.520	1.560	1.369	323,900
2023-02-02	1.560	1.580	1.550	1.550	1.361	591,600

← NewerPage 15 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.