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
2025-07-23	0.680	0.700	0.680	0.700	0.663	8,600
2025-07-22	0.700	0.700	0.680	0.680	0.644	199,400
2025-07-21	0.730	0.730	0.700	0.700	0.663	61,150
2025-07-18	0.710	0.730	0.700	0.710	0.672	172,700
2025-07-17	0.710	0.720	0.700	0.720	0.682	247,400
2025-07-16	0.710	0.720	0.700	0.720	0.682	219,101
2025-07-15	0.700	0.720	0.700	0.720	0.682	81,500
2025-07-14	0.700	0.710	0.690	0.710	0.672	290,101
2025-07-11	0.690	0.710	0.690	0.710	0.672	166,201
2025-07-09	0.680	0.710	0.680	0.710	0.672	69,100
2025-07-08	0.680	0.700	0.660	0.700	0.663	307,807
2025-07-07	0.700	0.700	0.670	0.690	0.653	288,500
2025-07-04	0.690	0.720	0.680	0.700	0.663	579,100
2025-07-03	0.650	0.720	0.650	0.670	0.634	475,700
2025-07-02	0.670	0.670	0.650	0.660	0.625	109,805
2025-07-01	0.650	0.670	0.640	0.670	0.634	215,200
2025-06-30	0.670	0.670	0.640	0.650	0.615	210,100
2025-06-27	0.650	0.670	0.640	0.660	0.625	549,600
2025-06-26	0.650	0.670	0.650	0.650	0.615	181,600
2025-06-25	0.680	0.680	0.650	0.650	0.615	77,000
2025-06-24	0.660	0.670	0.650	0.660	0.625	118,700
2025-06-23	0.680	0.680	0.640	0.640	0.606	104,402
2025-06-20	0.680	0.680	0.640	0.640	0.606	6,801
2025-06-19	0.680	0.680	0.630	0.650	0.615	48,701
2025-06-18	0.690	0.700	0.640	0.640	0.606	249,050
2025-06-17	0.680	0.680	0.650	0.680	0.644	44,800
2025-06-16	0.630	0.690	0.630	0.670	0.634	859,100
2025-06-13	0.700	0.710	0.670	0.670	0.634	934,703
2025-06-12	0.720	0.740	0.710	0.710	0.672	690,200
2025-06-11	0.720	0.750	0.700	0.700	0.663	621,905
2025-06-10	0.710	0.750	0.700	0.710	0.672	1,752,760
2025-06-09	0.720	0.720	0.700	0.700	0.663	29,501
2025-06-06	0.700	0.730	0.700	0.700	0.663	712,901
2025-06-05	0.720	0.720	0.680	0.680	0.644	134,300
2025-06-04	0.700	0.710	0.690	0.690	0.653	162,300
2025-05-30	0.690	0.730	0.690	0.710	0.672	987,900
2025-05-29	0.700	0.720	0.680	0.690	0.653	300,201
2025-05-28	0.690	0.750	0.690	0.690	0.653	2,115,201
2025-05-27	0.680	0.690	0.650	0.690	0.653	186,800
2025-05-26	0.680	0.690	0.670	0.690	0.653	109,500
2025-05-23	0.700	0.700	0.690	0.700	0.663	600
2025-05-22	0.680	0.700	0.670	0.680	0.644	84,000
2025-05-21	0.700	0.700	0.680	0.700	0.663	4,400
2025-05-20	0.700	0.700	0.690	0.690	0.653	27,100
2025-05-19	0.690	0.700	0.690	0.700	0.663	57,701
2025-05-16	0.690	0.710	0.670	0.670	0.634	154,101
2025-05-15	0.730	0.730	0.690	0.690	0.653	228,900
2025-05-14	0.690	0.780	0.690	0.710	0.672	2,191,510
2025-05-13	0.670	0.690	0.670	0.690	0.653	66,120
2025-05-09	0.710	0.710	0.690	0.700	0.639	288,820
2025-05-08	0.710	0.710	0.690	0.710	0.648	271,600
2025-05-07	0.670	0.700	0.670	0.700	0.639	196,400
2025-05-06	0.690	0.690	0.670	0.670	0.611	215,800
2025-05-02	0.700	0.710	0.690	0.690	0.630	216,600
2025-04-30	0.690	0.730	0.680	0.700	0.639	896,500
2025-04-29	0.700	0.740	0.690	0.690	0.630	1,663,300
2025-04-28	0.690	0.690	0.690	0.690	0.630	89,000
2025-04-25	0.670	0.690	0.670	0.690	0.630	120,101
2025-04-24	0.650	0.680	0.650	0.680	0.620	52,200
2025-04-23	0.690	0.690	0.670	0.670	0.611	45,501

← NewerPage 6 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.