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
2026-04-22	0.700	0.710	0.690	0.690	0.653	411,200
2026-04-21	0.680	0.720	0.670	0.700	0.663	2,716,700
2026-04-20	0.690	0.700	0.680	0.680	0.644	407,321
2026-04-17	0.690	0.700	0.680	0.690	0.653	367,333
2026-04-16	0.680	0.700	0.670	0.690	0.653	438,100
2026-04-10	0.690	0.690	0.660	0.670	0.634	2,378,233
2026-04-09	0.700	0.710	0.680	0.690	0.653	380,900
2026-04-08	0.720	0.720	0.700	0.710	0.672	200,900
2026-04-07	0.690	0.710	0.680	0.710	0.672	348,600
2026-04-03	0.690	0.690	0.660	0.680	0.644	231,800
2026-04-02	0.690	0.710	0.690	0.700	0.663	176,000
2026-04-01	0.700	0.710	0.690	0.690	0.653	110,700
2026-03-31	0.700	0.710	0.680	0.690	0.653	369,000
2026-03-30	0.690	0.710	0.690	0.690	0.653	23,701
2026-03-27	0.680	0.720	0.680	0.700	0.663	612,600
2026-03-26	0.680	0.700	0.680	0.690	0.653	109,200
2026-03-25	0.690	0.690	0.680	0.680	0.644	59,500
2026-03-24	0.680	0.680	0.670	0.680	0.644	71,400
2026-03-23	0.680	0.680	0.670	0.680	0.644	125,100
2026-03-20	0.690	0.690	0.680	0.680	0.644	95,501
2026-03-19	0.690	0.690	0.680	0.680	0.644	180,600
2026-03-18	0.700	0.700	0.680	0.680	0.644	126,350
2026-03-17	0.700	0.700	0.690	0.700	0.663	5,600
2026-03-16	0.680	0.700	0.670	0.700	0.663	857,500
2026-03-13	0.700	0.700	0.680	0.700	0.663	45,700
2026-03-12	0.680	0.700	0.680	0.700	0.663	98,900
2026-03-11	0.700	0.700	0.680	0.680	0.644	258,900
2026-03-10	0.680	0.690	0.680	0.690	0.653	175,200
2026-03-09	0.710	0.710	0.670	0.690	0.653	269,600
2026-03-06	0.690	0.720	0.690	0.720	0.682	198,100
2026-03-05	0.700	0.710	0.680	0.700	0.663	346,001
2026-03-04	0.680	0.700	0.660	0.700	0.663	448,700
2026-03-02	0.740	0.750	0.690	0.690	0.653	445,300
2026-02-27	0.790	0.800	0.760	0.760	0.720	172,300
2026-02-26	0.770	0.780	0.770	0.780	0.738	300,102
2026-02-25	0.820	0.830	0.770	0.770	0.729	2,621,300
2026-02-24	0.750	0.790	0.750	0.780	0.738	886,302
2026-02-23	0.770	0.770	0.750	0.750	0.710	635,800
2026-02-20	0.780	0.780	0.750	0.770	0.729	450,700
2026-02-19	0.760	0.790	0.760	0.770	0.729	1,193,000
2026-02-18	0.760	0.770	0.750	0.750	0.710	282,584
2026-02-17	0.750	0.760	0.750	0.760	0.720	591,601
2026-02-16	0.760	0.770	0.730	0.750	0.710	146,000
2026-02-13	0.760	0.760	0.740	0.760	0.720	420,101
2026-02-12	0.740	0.750	0.740	0.750	0.710	767,200
2026-02-11	0.720	0.740	0.720	0.720	0.682	210,100
2026-02-10	0.730	0.730	0.720	0.720	0.682	181,023
2026-02-09	0.720	0.720	0.710	0.710	0.672	60,401
2026-02-06	0.720	0.720	0.710	0.710	0.672	19,500
2026-02-05	0.720	0.730	0.710	0.720	0.682	116,567
2026-02-04	0.720	0.730	0.710	0.710	0.672	264,800
2026-02-03	0.740	0.740	0.710	0.720	0.682	373,329
2026-02-02	0.720	0.730	0.710	0.710	0.672	976,400
2026-01-30	0.710	0.740	0.710	0.720	0.682	948,400
2026-01-29	0.720	0.750	0.710	0.710	0.672	1,462,210
2026-01-28	0.680	0.730	0.670	0.720	0.682	3,106,200
2026-01-27	0.650	0.680	0.650	0.670	0.634	517,500
2026-01-26	0.650	0.660	0.640	0.650	0.615	307,305
2026-01-23	0.670	0.670	0.650	0.650	0.615	208,715
2026-01-22	0.680	0.680	0.660	0.670	0.634	414,201

← NewerPage 3 of 5 · 242 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.