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
2022-02-04	1.790	1.800	1.760	1.770	1.554	966,400
2022-02-03	1.790	1.810	1.780	1.780	1.562	1,011,600
2022-02-02	1.830	1.830	1.790	1.790	1.571	1,281,400
2022-02-01	1.800	1.830	1.800	1.800	1.580	1,556,800
2022-01-31	1.770	1.800	1.750	1.780	1.562	1,120,400
2022-01-28	1.750	1.760	1.720	1.740	1.527	1,056,100
2022-01-27	1.780	1.780	1.680	1.730	1.519	3,706,800
2022-01-26	1.770	1.830	1.760	1.780	1.562	2,670,400
2022-01-25	1.780	1.830	1.730	1.740	1.527	6,156,200
2022-01-24	1.880	1.920	1.800	1.800	1.580	4,268,800
2022-01-21	1.950	1.950	1.890	1.910	1.676	1,864,500
2022-01-20	1.960	2.000	1.930	1.930	1.694	4,552,600
2022-01-19	1.980	2.000	1.910	1.960	1.720	4,832,900
2022-01-18	2.020	2.040	1.960	1.980	1.738	4,795,800
2022-01-17	2.040	2.060	2.020	2.040	1.791	1,888,300
2022-01-14	2.040	2.080	2.040	2.040	1.791	3,711,000
2022-01-13	2.080	2.120	2.060	2.060	1.808	5,528,900
2022-01-12	2.200	2.220	2.080	2.080	1.826	33,459,199
2022-01-11	2.020	2.160	2.000	2.160	1.896	37,049,602
2022-01-10	2.020	2.020	1.990	2.000	1.755	1,759,000
2022-01-07	2.060	2.060	2.000	2.000	1.755	7,220,700
2022-01-06	2.020	2.100	1.980	2.060	1.808	17,335,600
2022-01-05	1.950	2.040	1.950	2.020	1.773	5,129,800
2022-01-04	1.880	1.960	1.880	1.940	1.703	3,960,500
2021-12-30	1.910	1.960	1.860	1.890	1.659	6,063,800
2021-12-29	1.930	1.950	1.900	1.910	1.676	5,012,900
2021-12-28	2.040	2.060	1.930	1.940	1.703	6,701,800
2021-12-27	2.020	2.060	1.980	2.020	1.773	8,406,300
2021-12-24	2.060	2.080	2.000	2.000	1.755	11,472,200
2021-12-23	1.980	2.120	1.980	2.080	1.826	37,047,898
2021-12-22	1.930	2.000	1.930	1.970	1.729	6,115,600
2021-12-21	1.920	2.020	1.920	1.920	1.685	8,908,000
2021-12-20	2.000	2.020	1.880	1.920	1.685	7,191,700
2021-12-17	2.060	2.140	1.990	2.000	1.755	33,034,102
2021-12-16	1.990	2.040	1.980	2.040	1.791	6,545,200
2021-12-15	2.140	2.180	1.990	1.990	1.747	45,699,602
2021-12-14	1.910	2.020	1.880	2.020	1.773	19,753,699
2021-12-13	1.940	2.100	1.910	1.910	1.676	25,894,400
2021-12-09	1.850	1.920	1.840	1.900	1.668	7,806,800
2021-12-08	1.850	1.850	1.820	1.840	1.615	1,528,400
2021-12-07	1.820	1.870	1.820	1.820	1.598	3,353,900
2021-12-03	1.880	1.880	1.800	1.820	1.598	1,677,900
2021-12-02	1.880	1.890	1.850	1.880	1.650	1,218,200
2021-12-01	1.800	1.860	1.800	1.860	1.633	854,100
2021-11-30	1.860	1.870	1.780	1.810	1.589	1,894,500
2021-11-29	1.840	1.890	1.820	1.820	1.598	1,436,300
2021-11-26	1.940	1.940	1.850	1.870	1.641	2,475,200
2021-11-25	1.920	1.930	1.910	1.910	1.676	2,541,400
2021-11-24	1.900	1.930	1.880	1.900	1.668	3,061,900
2021-11-23	1.820	1.920	1.820	1.890	1.659	8,211,400
2021-11-22	1.810	1.850	1.810	1.830	1.606	621,300
2021-11-19	1.840	1.860	1.800	1.810	1.589	1,134,800
2021-11-18	1.820	1.860	1.820	1.840	1.615	479,600
2021-11-17	1.860	1.860	1.840	1.840	1.615	645,400
2021-11-16	1.870	1.880	1.830	1.850	1.624	806,400
2021-11-15	1.850	1.890	1.800	1.870	1.641	2,053,300
2021-11-12	1.860	1.880	1.850	1.870	1.641	1,072,500
2021-11-11	1.820	1.880	1.820	1.860	1.633	2,091,400
2021-11-10	1.820	1.830	1.790	1.830	1.606	988,800
2021-11-09	1.790	1.840	1.770	1.820	1.598	1,679,800

← NewerPage 20 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.