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
2025-04-22	0.680	0.690	0.670	0.680	0.620	85,400
2025-04-21	0.680	0.700	0.650	0.660	0.602	205,900
2025-04-18	0.650	0.670	0.640	0.650	0.593	94,900
2025-04-17	0.620	0.680	0.620	0.650	0.593	296,805
2025-04-16	0.620	0.650	0.620	0.640	0.584	90,600
2025-04-11	0.630	0.640	0.620	0.620	0.566	181,500
2025-04-10	0.650	0.650	0.620	0.650	0.593	241,205
2025-04-09	0.600	0.640	0.550	0.630	0.575	161,500
2025-04-08	0.660	0.660	0.580	0.600	0.547	1,225,410
2025-04-04	0.700	0.700	0.680	0.680	0.620	883,800
2025-04-03	0.720	0.720	0.690	0.720	0.657	689,540
2025-04-02	0.710	0.730	0.700	0.720	0.657	386,500
2025-04-01	0.750	0.780	0.700	0.720	0.657	777,602
2025-03-31	0.790	0.860	0.720	0.740	0.675	8,469,208
2025-03-28	0.680	0.700	0.670	0.700	0.639	788,106
2025-03-27	0.660	0.760	0.660	0.700	0.639	9,712,709
2025-03-26	0.670	0.670	0.660	0.660	0.602	324,500
2025-03-25	0.670	0.680	0.660	0.680	0.620	269,102
2025-03-24	0.670	0.670	0.660	0.670	0.611	352,500
2025-03-21	0.670	0.670	0.650	0.650	0.593	793,601
2025-03-20	0.670	0.680	0.660	0.670	0.611	301,600
2025-03-19	0.650	0.670	0.650	0.670	0.611	501,453
2025-03-18	0.680	0.680	0.640	0.650	0.593	1,263,800
2025-03-17	0.650	0.710	0.640	0.660	0.602	5,497,800
2025-03-14	0.620	0.670	0.620	0.640	0.584	1,904,523
2025-03-13	0.630	0.640	0.610	0.620	0.566	717,500
2025-03-12	0.620	0.670	0.620	0.630	0.575	4,107,731
2025-03-11	0.610	0.630	0.600	0.610	0.557	910,822
2025-03-10	0.630	0.630	0.610	0.610	0.557	395,331
2025-03-07	0.590	0.710	0.590	0.630	0.575	6,864,100
2025-03-06	0.600	0.600	0.580	0.580	0.529	50,500
2025-03-05	0.590	0.600	0.580	0.580	0.529	141,100
2025-03-04	0.600	0.600	0.570	0.580	0.529	18,003
2025-03-03	0.570	0.580	0.570	0.580	0.529	17,401
2025-02-28	0.590	0.590	0.560	0.580	0.529	206,750
2025-02-27	0.610	0.610	0.590	0.590	0.538	247,501
2025-02-26	0.630	0.660	0.590	0.590	0.538	1,495,050
2025-02-25	0.610	0.610	0.570	0.580	0.529	474,701
2025-02-24	0.550	0.570	0.550	0.560	0.511	46,423
2025-02-21	0.570	0.590	0.560	0.560	0.511	94,300
2025-02-20	0.580	0.600	0.550	0.560	0.511	310,500
2025-02-19	0.600	0.600	0.580	0.580	0.529	47,600
2025-02-18	0.600	0.600	0.570	0.590	0.538	397,800
2025-02-17	0.560	0.600	0.550	0.590	0.538	126,800
2025-02-14	0.600	0.600	0.550	0.580	0.529	368,800
2025-02-13	0.600	0.600	0.580	0.580	0.529	98,200
2025-02-11	0.600	0.610	0.580	0.600	0.547	344,900
2025-02-10	0.620	0.630	0.590	0.600	0.547	130,200
2025-02-07	0.600	0.630	0.590	0.620	0.566	430,100
2025-02-06	0.680	0.710	0.600	0.600	0.547	2,941,801
2025-02-05	0.600	0.750	0.590	0.680	0.620	8,530,820
2025-02-04	0.600	0.600	0.590	0.590	0.538	137,200
2025-02-03	0.560	0.590	0.560	0.590	0.538	39,904
2025-01-31	0.600	0.610	0.580	0.580	0.529	147,600
2025-01-30	0.610	0.620	0.600	0.620	0.566	210,400
2025-01-29	0.610	0.620	0.600	0.620	0.566	24,116
2025-01-28	0.610	0.640	0.580	0.640	0.584	122,900
2025-01-27	0.640	0.640	0.610	0.640	0.584	4,500
2025-01-24	0.650	0.650	0.610	0.640	0.584	216,625
2025-01-23	0.640	0.680	0.630	0.630	0.575	178,500

← NewerPage 7 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.