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
2022-08-09	1.350	1.370	1.340	1.370	1.203	139,700
2022-08-08	1.380	1.380	1.350	1.360	1.194	82,400
2022-08-05	1.370	1.380	1.350	1.370	1.203	232,900
2022-08-04	1.370	1.400	1.360	1.380	1.211	115,702
2022-08-03	1.380	1.380	1.340	1.360	1.194	481,200
2022-08-02	1.350	1.380	1.340	1.360	1.194	238,100
2022-08-01	1.380	1.380	1.340	1.340	1.176	122,500
2022-07-27	1.350	1.370	1.340	1.340	1.176	188,110
2022-07-26	1.350	1.390	1.350	1.350	1.185	136,702
2022-07-25	1.400	1.400	1.350	1.360	1.194	438,700
2022-07-22	1.370	1.400	1.370	1.370	1.203	30,900
2022-07-21	1.370	1.400	1.370	1.390	1.220	18,401
2022-07-20	1.360	1.420	1.360	1.360	1.194	249,000
2022-07-19	1.340	1.450	1.330	1.360	1.194	653,600
2022-07-18	1.340	1.390	1.340	1.350	1.185	136,900
2022-07-15	1.390	1.390	1.320	1.360	1.194	115,800
2022-07-14	1.380	1.390	1.360	1.360	1.194	40,601
2022-07-12	1.400	1.400	1.370	1.380	1.211	118,700
2022-07-11	1.420	1.440	1.390	1.390	1.220	262,512
2022-07-08	1.360	1.550	1.340	1.400	1.229	2,883,242
2022-07-07	1.310	1.450	1.310	1.340	1.176	706,100
2022-07-06	1.360	1.360	1.300	1.310	1.150	195,300
2022-07-05	1.390	1.390	1.360	1.360	1.194	90,110
2022-07-04	1.390	1.400	1.390	1.390	1.220	144,000
2022-07-01	1.400	1.400	1.380	1.390	1.220	140,600
2022-06-30	1.420	1.440	1.400	1.400	1.229	391,900
2022-06-29	1.440	1.460	1.410	1.420	1.246	102,300
2022-06-28	1.440	1.480	1.420	1.430	1.255	413,600
2022-06-27	1.430	1.440	1.420	1.420	1.246	176,700
2022-06-24	1.470	1.480	1.410	1.420	1.246	304,900
2022-06-23	1.480	1.480	1.410	1.410	1.238	918,101
2022-06-22	1.480	1.500	1.450	1.460	1.282	287,995
2022-06-21	1.470	1.500	1.450	1.460	1.282	402,835
2022-06-20	1.450	1.490	1.440	1.460	1.282	792,500
2022-06-17	1.450	1.500	1.450	1.470	1.290	478,301
2022-06-16	1.500	1.510	1.450	1.450	1.273	1,075,000
2022-06-15	1.470	1.620	1.450	1.500	1.317	3,070,500
2022-06-14	1.480	1.500	1.460	1.470	1.290	903,300
2022-06-13	1.530	1.530	1.480	1.480	1.299	998,000
2022-06-10	1.560	1.580	1.540	1.540	1.352	638,200
2022-06-09	1.580	1.620	1.570	1.570	1.378	1,610,800
2022-06-08	1.590	1.620	1.570	1.580	1.387	1,111,214
2022-06-07	1.590	1.610	1.580	1.580	1.387	1,588,600
2022-06-06	1.580	1.630	1.570	1.580	1.387	4,976,001
2022-06-02	1.640	1.690	1.560	1.560	1.369	7,506,100
2022-06-01	1.540	1.720	1.540	1.650	1.448	19,097,609
2022-05-31	1.520	1.570	1.500	1.530	1.343	1,383,100
2022-05-30	1.520	1.530	1.500	1.500	1.317	281,512
2022-05-27	1.520	1.530	1.500	1.520	1.334	529,600
2022-05-26	1.490	1.510	1.490	1.500	1.317	286,900
2022-05-25	1.490	1.500	1.470	1.480	1.299	280,100
2022-05-24	1.510	1.510	1.460	1.460	1.282	674,004
2022-05-23	1.480	1.520	1.480	1.500	1.317	238,100
2022-05-20	1.470	1.510	1.470	1.500	1.317	548,000
2022-05-19	1.470	1.490	1.460	1.460	1.282	454,000
2022-05-18	1.500	1.500	1.470	1.500	1.317	264,900
2022-05-17	1.470	1.500	1.470	1.500	1.317	610,100
2022-05-13	1.460	1.480	1.460	1.460	1.282	234,800
2022-05-12	1.480	1.490	1.450	1.450	1.273	357,600
2022-05-11	1.510	1.510	1.470	1.480	1.299	375,900

← NewerPage 18 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.