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
2022-05-10	1.450	1.510	1.450	1.500	1.317	627,300
2022-05-09	1.500	1.530	1.450	1.460	1.282	1,938,300
2022-05-06	1.520	1.530	1.470	1.520	1.334	1,358,700
2022-05-05	1.550	1.560	1.510	1.520	1.334	1,348,000
2022-05-03	1.580	1.610	1.530	1.530	1.343	3,699,500
2022-04-29	1.640	1.670	1.580	1.580	1.387	7,268,800
2022-04-28	1.610	1.690	1.600	1.630	1.431	22,818,500
2022-04-27	1.630	1.670	1.570	1.590	1.396	17,295,199
2022-04-26	1.550	1.880	1.520	1.620	1.422	85,205,000
2022-04-25	1.520	1.600	1.510	1.540	1.352	1,176,700
2022-04-22	1.540	1.550	1.520	1.530	1.343	205,900
2022-04-21	1.550	1.550	1.520	1.520	1.334	517,500
2022-04-20	1.530	1.590	1.510	1.540	1.352	1,267,600
2022-04-19	1.530	1.540	1.500	1.510	1.325	694,000
2022-04-18	1.530	1.540	1.510	1.530	1.343	331,200
2022-04-12	1.530	1.570	1.500	1.530	1.343	435,000
2022-04-11	1.540	1.550	1.500	1.530	1.343	356,500
2022-04-08	1.540	1.570	1.530	1.540	1.352	802,100
2022-04-07	1.540	1.570	1.520	1.540	1.352	561,200
2022-04-05	1.600	1.600	1.550	1.560	1.369	643,200
2022-04-04	1.610	1.670	1.600	1.600	1.404	1,507,100
2022-04-01	1.630	1.670	1.590	1.590	1.396	2,259,900
2022-03-31	1.520	1.840	1.520	1.630	1.431	10,239,500
2022-03-30	1.550	1.570	1.510	1.510	1.325	808,300
2022-03-29	1.490	1.550	1.490	1.540	1.352	407,100
2022-03-28	1.520	1.520	1.470	1.500	1.317	147,000
2022-03-25	1.470	1.560	1.450	1.510	1.325	820,100
2022-03-24	1.440	1.490	1.440	1.450	1.273	348,600
2022-03-23	1.460	1.500	1.460	1.470	1.290	348,125
2022-03-22	1.500	1.500	1.460	1.470	1.290	490,900
2022-03-21	1.510	1.520	1.490	1.500	1.317	312,000
2022-03-18	1.530	1.530	1.510	1.510	1.325	48,600
2022-03-17	1.530	1.550	1.510	1.530	1.343	230,300
2022-03-16	1.520	1.560	1.500	1.530	1.343	570,300
2022-03-15	1.610	1.610	1.500	1.500	1.317	429,700
2022-03-14	1.490	1.540	1.490	1.540	1.352	227,900
2022-03-11	1.500	1.520	1.490	1.520	1.334	241,400
2022-03-10	1.460	1.500	1.450	1.500	1.317	467,600
2022-03-09	1.390	1.450	1.360	1.440	1.264	474,300
2022-03-08	1.400	1.430	1.300	1.380	1.211	1,679,900
2022-03-07	1.540	1.540	1.390	1.420	1.246	1,310,400
2022-03-04	1.600	1.600	1.520	1.530	1.343	1,334,200
2022-03-03	1.600	1.640	1.580	1.590	1.396	827,000
2022-03-02	1.630	1.630	1.610	1.610	1.413	291,100
2022-03-01	1.650	1.650	1.620	1.630	1.431	259,600
2022-02-28	1.630	1.630	1.590	1.630	1.431	255,300
2022-02-25	1.560	1.640	1.560	1.620	1.422	275,500
2022-02-24	1.660	1.660	1.520	1.570	1.378	1,046,800
2022-02-23	1.680	1.680	1.640	1.660	1.457	497,300
2022-02-22	1.620	1.690	1.620	1.640	1.440	1,062,800
2022-02-21	1.750	1.760	1.580	1.620	1.422	1,764,900
2022-02-18	1.750	1.770	1.710	1.730	1.519	341,300
2022-02-17	1.760	1.780	1.750	1.750	1.536	462,300
2022-02-15	1.730	1.750	1.710	1.750	1.536	457,100
2022-02-14	1.760	1.760	1.730	1.730	1.519	395,100
2022-02-11	1.730	1.760	1.710	1.760	1.545	1,043,200
2022-02-10	1.830	1.830	1.740	1.740	1.527	2,248,400
2022-02-09	1.770	1.840	1.770	1.800	1.580	2,434,200
2022-02-08	1.780	1.780	1.750	1.760	1.545	764,000
2022-02-07	1.780	1.800	1.750	1.760	1.545	627,300

← NewerPage 19 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.