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
2026-07-20	0.930	0.940	0.930	0.930	0.930	94,001
2026-07-17	0.940	0.950	0.930	0.930	0.930	182,200
2026-07-16	0.940	0.940	0.920	0.940	0.940	321,000
2026-07-15	0.930	0.950	0.910	0.930	0.930	581,843
2026-07-14	0.920	0.940	0.910	0.940	0.940	676,101
2026-07-13	0.920	0.930	0.910	0.920	0.920	294,600
2026-07-10	0.920	0.930	0.920	0.930	0.930	483,000
2026-07-09	0.890	0.930	0.890	0.920	0.920	906,217
2026-07-08	0.910	0.940	0.890	0.890	0.890	606,700
2026-07-07	0.920	0.930	0.910	0.910	0.910	322,200
2026-07-06	0.930	0.940	0.920	0.930	0.930	235,900
2026-07-03	0.930	0.940	0.920	0.930	0.930	386,881
2026-07-02	0.930	0.940	0.920	0.930	0.930	104,500
2026-07-01	0.920	0.950	0.920	0.930	0.930	666,701
2026-06-30	0.930	0.930	0.910	0.920	0.920	183,400
2026-06-29	0.900	0.930	0.900	0.910	0.910	257,700
2026-06-26	0.920	0.920	0.910	0.910	0.910	85,801
2026-06-25	0.910	0.920	0.910	0.920	0.920	60,200
2026-06-24	0.910	0.920	0.910	0.910	0.910	459,416
2026-06-23	0.950	0.960	0.900	0.900	0.900	2,055,901
2026-06-22	0.920	0.940	0.920	0.940	0.940	425,401
2026-06-19	0.940	0.950	0.910	0.930	0.930	733,000
2026-06-18	0.950	0.970	0.930	0.930	0.930	1,105,502
2026-06-17	0.910	0.970	0.910	0.950	0.950	7,580,100
2026-06-16	0.880	0.910	0.870	0.910	0.910	3,417,394
2026-06-15	0.880	0.900	0.870	0.870	0.870	825,203
2026-06-12	0.870	0.890	0.870	0.870	0.870	442,901
2026-06-11	0.870	0.870	0.860	0.860	0.860	295,300
2026-06-10	0.880	0.880	0.870	0.870	0.870	572,522
2026-06-09	0.880	0.880	0.870	0.880	0.880	523,101
2026-06-08	0.890	0.890	0.860	0.880	0.880	950,606
2026-06-05	0.900	0.900	0.880	0.880	0.880	1,101,709
2026-06-04	0.890	0.920	0.890	0.900	0.900	1,359,513
2026-06-02	0.900	0.910	0.880	0.890	0.890	1,170,701
2026-05-29	0.930	0.940	0.890	0.900	0.900	2,651,617
2026-05-28	0.910	0.940	0.890	0.920	0.920	3,750,000
2026-05-27	0.890	0.910	0.890	0.900	0.900	2,317,300
2026-05-26	0.900	0.910	0.880	0.880	0.880	1,922,700
2026-05-25	0.850	0.910	0.850	0.890	0.890	9,471,300
2026-05-22	0.840	0.880	0.840	0.850	0.850	5,330,714
2026-05-21	0.820	0.850	0.820	0.840	0.840	2,118,001
2026-05-20	0.830	0.840	0.820	0.820	0.820	1,339,900
2026-05-19	0.820	0.840	0.810	0.830	0.830	1,685,800
2026-05-18	0.840	0.850	0.780	0.810	0.810	3,139,400
2026-05-15	0.870	0.870	0.820	0.830	0.830	2,824,901
2026-05-14	0.850	0.900	0.850	0.870	0.870	6,998,000
2026-05-13	0.910	0.980	0.860	0.860	0.860	23,070,109
2026-05-12	0.750	0.770	0.750	0.770	0.770	388,733
2026-05-11	0.720	0.760	0.720	0.750	0.750	1,438,560
2026-05-08	0.750	0.770	0.740	0.750	0.710	999,415
2026-05-07	0.740	0.760	0.740	0.760	0.720	552,729
2026-05-06	0.720	0.760	0.720	0.750	0.710	873,901
2026-05-05	0.720	0.730	0.700	0.720	0.682	590,100
2026-04-30	0.700	0.720	0.700	0.720	0.682	157,300
2026-04-29	0.710	0.720	0.700	0.710	0.672	778,400
2026-04-28	0.700	0.700	0.690	0.700	0.663	204,100
2026-04-27	0.690	0.700	0.690	0.690	0.653	193,400
2026-04-24	0.690	0.700	0.680	0.700	0.663	312,500
2026-04-23	0.690	0.700	0.690	0.690	0.653	142,800
2026-04-22	0.700	0.710	0.690	0.690	0.653	411,200

← NewerPage 2 of 3 · 122 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.