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
2022-11-07	1.770	1.800	1.760	1.780	1.562	3,125,900
2022-11-04	1.790	1.810	1.780	1.790	1.571	2,292,521
2022-11-03	1.810	1.830	1.750	1.790	1.571	6,157,019
2022-11-02	1.820	1.860	1.810	1.810	1.589	8,556,900
2022-11-01	1.850	1.850	1.770	1.800	1.580	10,250,500
2022-10-31	1.930	1.940	1.810	1.830	1.606	9,310,716
2022-10-28	2.000	2.040	1.880	1.900	1.668	12,473,500
2022-10-27	1.970	2.060	1.970	2.000	1.755	11,394,500
2022-10-26	1.960	2.020	1.950	1.960	1.720	7,915,925
2022-10-25	1.980	2.040	1.930	1.940	1.703	10,286,200
2022-10-21	2.040	2.040	1.960	1.970	1.729	10,008,000
2022-10-20	2.080	2.100	1.980	2.040	1.791	26,041,971
2022-10-19	1.980	2.140	1.970	2.120	1.861	51,663,090
2022-10-18	1.990	2.020	1.910	1.940	1.703	12,417,810
2022-10-17	1.870	2.040	1.870	1.970	1.729	21,269,680
2022-10-12	2.020	2.080	1.870	1.870	1.641	31,946,840
2022-10-11	2.000	2.100	1.950	2.040	1.791	35,198,141
2022-10-10	1.870	2.080	1.850	2.080	1.826	60,047,641
2022-10-07	1.900	1.940	1.830	1.850	1.624	15,311,990
2022-10-06	1.800	1.970	1.800	1.920	1.685	46,991,680
2022-10-05	1.820	1.870	1.770	1.800	1.580	19,787,490
2022-10-04	1.760	1.840	1.740	1.800	1.580	14,517,550
2022-10-03	1.760	1.860	1.720	1.730	1.519	16,756,920
2022-09-30	1.900	1.900	1.730	1.770	1.554	13,175,330
2022-09-29	2.020	2.020	1.850	1.850	1.624	21,832,539
2022-09-28	1.840	2.140	1.840	1.990	1.747	99,492,781
2022-09-27	2.200	2.220	1.820	1.880	1.650	77,549,344
2022-09-26	1.840	2.180	1.840	2.160	1.896	171,127,109
2022-09-23	1.670	1.810	1.670	1.810	1.589	18,601,150
2022-09-22	1.640	1.700	1.640	1.660	1.457	3,351,100
2022-09-21	1.710	1.760	1.640	1.640	1.440	6,674,224
2022-09-20	1.720	1.810	1.700	1.700	1.492	22,864,420
2022-09-19	1.630	1.740	1.600	1.740	1.527	38,214,039
2022-09-16	1.560	1.760	1.540	1.630	1.431	65,277,738
2022-09-15	1.560	1.570	1.530	1.540	1.352	1,468,100
2022-09-14	1.520	1.600	1.510	1.550	1.361	3,976,700
2022-09-13	1.570	1.580	1.540	1.550	1.361	1,807,400
2022-09-12	1.560	1.610	1.550	1.560	1.369	6,955,214
2022-09-09	1.490	1.590	1.490	1.550	1.361	7,862,400
2022-09-08	1.500	1.500	1.480	1.480	1.299	345,500
2022-09-07	1.490	1.500	1.470	1.480	1.299	552,200
2022-09-06	1.490	1.490	1.460	1.490	1.308	971,600
2022-09-05	1.520	1.520	1.470	1.480	1.299	715,600
2022-09-02	1.510	1.520	1.490	1.500	1.317	836,200
2022-09-01	1.550	1.560	1.500	1.500	1.317	1,549,900
2022-08-31	1.550	1.580	1.550	1.550	1.361	1,096,800
2022-08-30	1.560	1.610	1.540	1.560	1.369	5,317,591
2022-08-29	1.540	1.550	1.530	1.550	1.361	484,400
2022-08-26	1.530	1.560	1.520	1.560	1.369	1,424,900
2022-08-25	1.550	1.560	1.520	1.530	1.343	1,814,800
2022-08-24	1.530	1.580	1.520	1.520	1.334	3,036,000
2022-08-23	1.530	1.590	1.520	1.530	1.343	5,035,700
2022-08-22	1.520	1.550	1.510	1.520	1.334	1,056,613
2022-08-19	1.570	1.570	1.500	1.520	1.334	2,445,700
2022-08-18	1.570	1.590	1.550	1.560	1.369	2,090,400
2022-08-17	1.550	1.610	1.550	1.560	1.369	7,343,102
2022-08-16	1.570	1.650	1.540	1.540	1.352	12,587,230
2022-08-15	1.550	1.590	1.520	1.540	1.352	2,654,511
2022-08-11	1.630	1.630	1.510	1.550	1.361	6,156,803
2022-08-10	1.610	1.740	1.570	1.600	1.404	56,010,434

← NewerPage 17 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.