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
2025-10-21	0.790	0.800	0.780	0.800	0.757	16,100
2025-10-20	0.770	0.810	0.770	0.800	0.757	56,400
2025-10-17	0.810	0.810	0.770	0.770	0.729	232,000
2025-10-16	0.810	0.820	0.800	0.800	0.757	65,600
2025-10-15	0.780	0.810	0.780	0.810	0.767	288,100
2025-10-14	0.810	0.810	0.790	0.790	0.748	115,000
2025-10-10	0.800	0.820	0.800	0.800	0.757	340,200
2025-10-09	0.800	0.820	0.800	0.820	0.776	57,300
2025-10-08	0.810	0.820	0.800	0.820	0.776	225,200
2025-10-07	0.810	0.830	0.800	0.820	0.776	993,400
2025-10-06	0.820	0.840	0.800	0.810	0.767	613,300
2025-10-03	0.850	0.850	0.820	0.830	0.786	286,700
2025-10-02	0.830	0.850	0.830	0.840	0.795	372,100
2025-10-01	0.870	0.870	0.820	0.840	0.795	605,500
2025-09-30	0.880	0.890	0.840	0.840	0.795	1,881,500
2025-09-29	0.890	0.920	0.870	0.880	0.833	6,091,001
2025-09-26	0.870	0.910	0.870	0.880	0.833	3,865,900
2025-09-25	0.870	0.880	0.860	0.870	0.824	424,423
2025-09-24	0.870	0.880	0.840	0.870	0.824	426,950
2025-09-23	0.900	0.900	0.860	0.860	0.814	1,061,300
2025-09-22	0.900	0.900	0.880	0.890	0.843	731,200
2025-09-19	0.900	0.910	0.890	0.900	0.852	383,405
2025-09-18	0.920	0.920	0.880	0.910	0.862	1,576,548
2025-09-17	0.920	0.920	0.880	0.910	0.862	3,858,200
2025-09-16	0.930	0.940	0.910	0.920	0.871	1,378,802
2025-09-15	0.910	0.940	0.900	0.920	0.871	3,398,900
2025-09-12	0.900	0.910	0.890	0.900	0.852	902,251
2025-09-11	0.920	0.940	0.890	0.900	0.852	8,154,512
2025-09-10	0.850	1.010	0.850	0.890	0.843	36,172,941
2025-09-09	0.840	0.860	0.840	0.840	0.795	2,229,506
2025-09-08	0.850	0.870	0.830	0.840	0.795	3,467,700
2025-09-05	0.870	0.870	0.830	0.830	0.786	4,133,014
2025-09-04	0.840	0.870	0.840	0.850	0.805	5,777,605
2025-09-03	0.840	0.860	0.830	0.840	0.795	2,788,700
2025-09-02	0.810	0.880	0.800	0.850	0.805	13,688,510
2025-09-01	0.790	0.820	0.790	0.800	0.757	1,343,300
2025-08-29	0.780	0.820	0.780	0.790	0.748	2,558,800
2025-08-28	0.790	0.810	0.780	0.790	0.748	3,335,700
2025-08-27	0.790	0.900	0.790	0.800	0.757	23,858,320
2025-08-26	0.800	0.820	0.770	0.770	0.729	3,317,205
2025-08-25	0.760	0.810	0.760	0.790	0.748	5,838,001
2025-08-22	0.800	0.820	0.740	0.750	0.710	8,072,270
2025-08-21	0.730	0.910	0.730	0.790	0.748	42,229,539
2025-08-20	0.730	0.760	0.710	0.730	0.691	2,095,800
2025-08-19	0.750	0.770	0.710	0.720	0.682	1,853,100
2025-08-18	0.760	0.770	0.730	0.740	0.701	1,632,305
2025-08-15	0.760	0.770	0.710	0.750	0.710	3,892,900
2025-08-14	0.740	0.870	0.740	0.780	0.738	25,936,221
2025-08-13	0.720	0.720	0.700	0.700	0.663	283,400
2025-08-08	0.710	0.710	0.700	0.700	0.663	169,000
2025-08-07	0.700	0.720	0.700	0.700	0.663	166,700
2025-08-06	0.710	0.710	0.700	0.710	0.672	104,000
2025-08-05	0.710	0.710	0.700	0.700	0.663	247,600
2025-08-04	0.710	0.720	0.690	0.700	0.663	329,100
2025-08-01	0.720	0.730	0.700	0.710	0.672	339,500
2025-07-31	0.710	0.750	0.700	0.700	0.663	1,654,900
2025-07-30	0.710	0.720	0.710	0.720	0.682	269,900
2025-07-29	0.720	0.720	0.710	0.710	0.672	8,500
2025-07-25	0.700	0.730	0.690	0.720	0.682	498,500
2025-07-24	0.690	0.730	0.690	0.710	0.672	362,200

← NewerPage 5 of 21 · 1,216 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.