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
2026-01-21	0.670	0.670	0.650	0.670	0.634	280,004
2026-01-20	0.680	0.680	0.640	0.670	0.634	173,900
2026-01-19	0.660	0.670	0.650	0.670	0.634	59,501
2026-01-16	0.670	0.680	0.670	0.670	0.634	10,575
2026-01-15	0.660	0.670	0.650	0.670	0.634	42,300
2026-01-14	0.670	0.670	0.660	0.670	0.634	3,901
2026-01-13	0.640	0.670	0.640	0.660	0.625	361,600
2026-01-12	0.670	0.670	0.640	0.640	0.606	73,500
2026-01-09	0.650	0.670	0.650	0.660	0.625	69,401
2026-01-08	0.680	0.680	0.650	0.660	0.625	236,502
2026-01-07	0.660	0.680	0.650	0.680	0.644	53,500
2026-01-06	0.690	0.690	0.660	0.660	0.625	134,200
2026-01-05	0.680	0.680	0.660	0.680	0.644	55,805
2025-12-30	0.670	0.690	0.660	0.680	0.644	24,901
2025-12-29	0.670	0.680	0.660	0.660	0.625	464,400
2025-12-26	0.670	0.680	0.660	0.660	0.625	581,800
2025-12-25	0.680	0.680	0.660	0.660	0.625	532,600
2025-12-24	0.680	0.690	0.680	0.680	0.644	349,100
2025-12-23	0.680	0.690	0.670	0.690	0.653	260,500
2025-12-22	0.700	0.700	0.670	0.680	0.644	862,600
2025-12-19	0.690	0.700	0.680	0.690	0.653	336,500
2025-12-18	0.700	0.700	0.690	0.690	0.653	99,750
2025-12-17	0.700	0.710	0.700	0.700	0.663	337,500
2025-12-16	0.700	0.720	0.700	0.710	0.672	777,900
2025-12-15	0.690	0.720	0.690	0.720	0.682	383,740
2025-12-12	0.720	0.720	0.700	0.710	0.672	1,245,900
2025-12-11	0.740	0.760	0.720	0.720	0.682	185,600
2025-12-09	0.730	0.760	0.730	0.730	0.691	199,001
2025-12-08	0.750	0.760	0.730	0.730	0.691	359,500
2025-12-04	0.770	0.780	0.750	0.760	0.720	1,077,102
2025-12-03	0.790	0.800	0.760	0.770	0.729	1,023,402
2025-12-02	0.820	0.820	0.790	0.790	0.748	857,300
2025-12-01	0.800	0.820	0.790	0.810	0.767	300,150
2025-11-28	0.820	0.820	0.790	0.800	0.757	1,365,100
2025-11-27	0.830	0.860	0.800	0.830	0.786	1,972,900
2025-11-26	0.780	0.900	0.780	0.830	0.786	10,919,300
2025-11-25	0.770	0.780	0.770	0.780	0.738	183,101
2025-11-24	0.760	0.780	0.760	0.770	0.729	9,600
2025-11-21	0.780	0.780	0.750	0.750	0.710	27,200
2025-11-20	0.790	0.790	0.770	0.770	0.729	3,900
2025-11-19	0.780	0.780	0.750	0.760	0.720	58,700
2025-11-18	0.780	0.790	0.720	0.770	0.729	56,901
2025-11-17	0.760	0.790	0.760	0.760	0.720	151,500
2025-11-14	0.770	0.770	0.750	0.760	0.720	192,200
2025-11-13	0.780	0.790	0.780	0.790	0.748	38,301
2025-11-12	0.790	0.790	0.780	0.790	0.748	66,020
2025-11-11	0.780	0.790	0.780	0.790	0.748	159,400
2025-11-10	0.790	0.800	0.780	0.790	0.748	279,400
2025-11-07	0.800	0.800	0.780	0.790	0.748	419,600
2025-11-06	0.800	0.800	0.770	0.790	0.748	23,100
2025-11-05	0.790	0.800	0.780	0.790	0.748	44,900
2025-11-04	0.810	0.810	0.790	0.800	0.757	90,304
2025-11-03	0.810	0.810	0.790	0.800	0.757	190,800
2025-10-31	0.800	0.810	0.790	0.800	0.757	67,400
2025-10-30	0.790	0.810	0.790	0.810	0.767	245,100
2025-10-29	0.800	0.800	0.790	0.800	0.757	94,500
2025-10-28	0.790	0.820	0.790	0.810	0.767	216,500
2025-10-27	0.810	0.810	0.780	0.800	0.757	205,400
2025-10-24	0.810	0.810	0.780	0.780	0.738	250,700
2025-10-22	0.810	0.810	0.780	0.800	0.757	188,220

← NewerPage 4 of 21 · 1,212 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.