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
2025-01-22	0.590	0.630	0.590	0.630	0.575	2,598
2025-01-21	0.600	0.620	0.600	0.610	0.557	25,924
2025-01-20	0.600	0.610	0.600	0.600	0.547	31,600
2025-01-17	0.650	0.650	0.590	0.610	0.557	43,100
2025-01-16	0.630	0.640	0.620	0.630	0.575	185,300
2025-01-15	0.630	0.670	0.630	0.670	0.611	92,101
2025-01-14	0.640	0.670	0.590	0.670	0.611	308,002
2025-01-13	0.600	0.660	0.570	0.660	0.602	320,800
2025-01-10	0.590	0.640	0.590	0.600	0.547	20,600
2025-01-09	0.660	0.680	0.600	0.600	0.547	196,200
2025-01-08	0.690	0.710	0.660	0.680	0.620	178,050
2025-01-07	0.660	0.690	0.650	0.690	0.630	9,500
2025-01-06	0.660	0.690	0.660	0.690	0.630	11,732
2025-01-03	0.640	0.680	0.640	0.660	0.602	102,030
2025-01-02	0.700	0.700	0.650	0.670	0.611	253,302
2024-12-30	0.650	0.720	0.650	0.720	0.657	26,005
2024-12-27	0.670	0.670	0.650	0.670	0.611	30,100
2024-12-26	0.670	0.670	0.640	0.670	0.611	57,700
2024-12-25	0.640	0.690	0.640	0.670	0.611	51,300
2024-12-24	0.650	0.670	0.640	0.640	0.584	210,403
2024-12-23	0.640	0.660	0.640	0.660	0.602	68,101
2024-12-20	0.640	0.660	0.640	0.660	0.602	51,801
2024-12-19	0.650	0.660	0.610	0.650	0.593	138,800
2024-12-18	0.650	0.650	0.640	0.650	0.593	93,902
2024-12-17	0.660	0.680	0.650	0.650	0.593	278,300
2024-12-16	0.680	0.690	0.680	0.680	0.620	66,300
2024-12-13	0.680	0.710	0.680	0.700	0.639	32,209
2024-12-12	0.700	0.700	0.680	0.680	0.620	67,000
2024-12-11	0.690	0.720	0.690	0.690	0.630	95,906
2024-12-09	0.700	0.710	0.700	0.700	0.639	155,504
2024-12-06	0.700	0.720	0.700	0.720	0.657	103,400
2024-12-04	0.720	0.720	0.710	0.710	0.648	27,812
2024-12-03	0.730	0.730	0.700	0.720	0.657	13,108
2024-12-02	0.710	0.720	0.690	0.690	0.630	128,569
2024-11-29	0.710	0.710	0.670	0.710	0.648	60,602
2024-11-28	0.680	0.700	0.680	0.700	0.639	56,402
2024-11-27	0.690	0.720	0.680	0.700	0.639	215,600
2024-11-26	0.710	0.710	0.700	0.700	0.639	132,750
2024-11-25	0.720	0.730	0.710	0.710	0.648	196,401
2024-11-22	0.760	0.760	0.730	0.730	0.666	255,600
2024-11-21	0.760	0.760	0.730	0.750	0.684	219,500
2024-11-20	0.760	0.800	0.750	0.760	0.693	929,500
2024-11-19	0.760	0.780	0.750	0.750	0.684	143,200
2024-11-18	0.750	0.770	0.750	0.760	0.693	127,800
2024-11-15	0.780	0.780	0.760	0.760	0.693	37,802
2024-11-14	0.790	0.790	0.760	0.760	0.693	41,023
2024-11-13	0.760	0.790	0.760	0.760	0.693	353,600
2024-11-12	0.780	0.790	0.750	0.750	0.684	162,801
2024-11-11	0.760	0.770	0.750	0.750	0.684	141,900
2024-11-08	0.780	0.780	0.750	0.760	0.693	536,900
2024-11-07	0.780	0.810	0.780	0.780	0.712	33,520
2024-11-06	0.790	0.810	0.780	0.780	0.712	181,912
2024-11-05	0.800	0.810	0.790	0.790	0.721	180,351
2024-11-04	0.810	0.840	0.800	0.800	0.730	483,208
2024-11-01	0.820	0.830	0.820	0.820	0.748	251,400
2024-10-31	0.800	0.880	0.800	0.820	0.748	535,539
2024-10-30	0.790	0.840	0.790	0.790	0.721	588,799
2024-10-29	0.830	0.830	0.790	0.790	0.721	264,705
2024-10-28	0.820	0.820	0.790	0.810	0.739	295,600
2024-10-25	0.830	0.830	0.810	0.820	0.748	33,300

← NewerPage 8 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.