The Union Mosaic Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.780 | 1.820 | 1.760 | 1.790 | 1.571 | 1,329,300 |
| 2021-11-05 | 1.780 | 1.790 | 1.740 | 1.790 | 1.571 | 804,900 |
| 2021-11-04 | 1.700 | 1.760 | 1.640 | 1.760 | 1.545 | 2,632,200 |
| 2021-11-03 | 1.790 | 1.800 | 1.760 | 1.760 | 1.545 | 2,405,100 |
| 2021-11-02 | 1.820 | 1.860 | 1.760 | 1.800 | 1.580 | 4,364,300 |
| 2021-11-01 | 1.850 | 1.870 | 1.830 | 1.860 | 1.633 | 2,636,600 |
| 2021-10-29 | 1.860 | 1.870 | 1.840 | 1.850 | 1.624 | 1,592,400 |
| 2021-10-28 | 1.870 | 1.870 | 1.840 | 1.850 | 1.624 | 2,353,200 |
| 2021-10-27 | 1.850 | 1.900 | 1.820 | 1.860 | 1.633 | 6,866,900 |
| 2021-10-26 | 1.850 | 1.880 | 1.830 | 1.840 | 1.615 | 5,579,700 |
| 2021-10-25 | 1.890 | 1.900 | 1.820 | 1.860 | 1.633 | 7,291,700 |
| 2021-10-21 | 1.950 | 2.060 | 1.930 | 1.940 | 1.703 | 44,522,102 |
| 2021-10-20 | 2.020 | 2.020 | 1.910 | 1.920 | 1.685 | 45,059,602 |
| 2021-10-19 | 1.790 | 2.240 | 1.790 | 2.020 | 1.773 | 314,023,188 |
| 2021-10-18 | 1.740 | 1.830 | 1.740 | 1.800 | 1.580 | 22,612,199 |
| 2021-10-15 | 1.750 | 1.790 | 1.730 | 1.740 | 1.527 | 7,950,400 |
| 2021-10-14 | 1.780 | 1.780 | 1.720 | 1.740 | 1.527 | 4,193,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.