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
2023-02-02	1.560	1.580	1.550	1.550	1.361	591,600
2023-02-01	1.560	1.570	1.550	1.560	1.369	366,601
2023-01-31	1.550	1.560	1.540	1.550	1.361	289,900
2023-01-30	1.520	1.570	1.520	1.550	1.361	661,200
2023-01-27	1.540	1.550	1.530	1.530	1.343	825,500
2023-01-26	1.580	1.590	1.520	1.540	1.352	1,612,505
2023-01-25	1.600	1.600	1.580	1.590	1.396	365,300
2023-01-24	1.600	1.610	1.590	1.600	1.404	1,357,300
2023-01-23	1.610	1.630	1.600	1.600	1.404	742,700
2023-01-20	1.600	1.620	1.590	1.600	1.404	1,745,496
2023-01-19	1.590	1.660	1.590	1.600	1.404	6,803,600
2023-01-18	1.580	1.600	1.570	1.600	1.404	1,008,104
2023-01-17	1.600	1.600	1.570	1.570	1.378	1,477,536
2023-01-16	1.590	1.610	1.570	1.580	1.387	896,900
2023-01-13	1.660	1.680	1.580	1.580	1.387	8,281,660
2023-01-12	1.600	1.630	1.600	1.630	1.431	1,711,200
2023-01-11	1.620	1.630	1.590	1.590	1.396	3,336,206
2023-01-10	1.530	1.610	1.530	1.610	1.413	3,362,100
2023-01-09	1.560	1.570	1.530	1.530	1.343	1,459,801
2023-01-06	1.520	1.560	1.520	1.540	1.352	782,600
2023-01-05	1.530	1.600	1.510	1.520	1.334	1,944,000
2023-01-04	1.530	1.540	1.500	1.530	1.343	388,861
2023-01-03	1.520	1.530	1.500	1.510	1.325	341,400
2022-12-30	1.520	1.520	1.500	1.510	1.325	211,926
2022-12-29	1.510	1.530	1.490	1.500	1.317	684,600
2022-12-28	1.490	1.530	1.480	1.500	1.317	832,033
2022-12-27	1.490	1.510	1.470	1.480	1.299	224,300
2022-12-26	1.460	1.500	1.460	1.470	1.290	338,309
2022-12-23	1.500	1.500	1.470	1.480	1.299	132,700
2022-12-22	1.480	1.490	1.470	1.470	1.290	119,900
2022-12-21	1.490	1.500	1.460	1.470	1.290	377,200
2022-12-20	1.510	1.530	1.480	1.490	1.308	477,300
2022-12-19	1.520	1.550	1.510	1.510	1.325	758,500
2022-12-16	1.520	1.530	1.490	1.520	1.334	712,800
2022-12-15	1.540	1.540	1.500	1.510	1.325	770,100
2022-12-14	1.540	1.560	1.520	1.520	1.334	385,600
2022-12-13	1.540	1.560	1.510	1.540	1.352	574,803
2022-12-09	1.550	1.560	1.530	1.530	1.343	495,200
2022-12-08	1.510	1.630	1.510	1.550	1.361	3,489,106
2022-12-07	1.530	1.540	1.500	1.520	1.334	457,402
2022-12-06	1.550	1.560	1.520	1.530	1.343	803,302
2022-12-02	1.580	1.590	1.530	1.550	1.361	1,676,101
2022-12-01	1.600	1.610	1.580	1.580	1.387	688,800
2022-11-30	1.570	1.610	1.570	1.590	1.396	1,164,000
2022-11-29	1.570	1.580	1.550	1.560	1.369	434,401
2022-11-28	1.530	1.590	1.530	1.570	1.378	1,187,801
2022-11-25	1.560	1.580	1.540	1.540	1.352	832,064
2022-11-24	1.590	1.600	1.550	1.550	1.361	1,770,401
2022-11-23	1.550	1.590	1.550	1.590	1.396	522,804
2022-11-22	1.570	1.620	1.550	1.550	1.361	1,567,700
2022-11-21	1.560	1.630	1.550	1.570	1.378	1,832,801
2022-11-18	1.600	1.630	1.580	1.600	1.404	1,663,410
2022-11-17	1.590	1.620	1.580	1.600	1.404	2,327,700
2022-11-16	1.590	1.620	1.570	1.580	1.387	1,573,300
2022-11-15	1.620	1.640	1.590	1.600	1.404	1,544,300
2022-11-14	1.630	1.660	1.590	1.620	1.422	2,419,100
2022-11-11	1.670	1.680	1.620	1.630	1.431	2,963,723
2022-11-10	1.660	1.700	1.630	1.650	1.448	3,374,230
2022-11-09	1.780	1.820	1.670	1.670	1.466	8,599,317
2022-11-08	1.780	1.790	1.760	1.780	1.562	1,702,602

← NewerPage 16 of 21 · 1,217 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.