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
2024-10-24	0.820	0.830	0.800	0.800	0.730	76,804
2024-10-22	0.820	0.830	0.800	0.800	0.730	451,306
2024-10-21	0.840	0.850	0.820	0.820	0.748	550,900
2024-10-18	0.850	0.870	0.840	0.840	0.766	564,406
2024-10-17	0.860	0.870	0.840	0.850	0.776	962,400
2024-10-16	0.870	0.870	0.830	0.850	0.776	1,591,602
2024-10-15	0.890	0.910	0.870	0.870	0.794	496,196
2024-10-11	0.910	0.950	0.890	0.890	0.812	1,274,700
2024-10-10	0.930	0.960	0.920	0.930	0.849	847,610
2024-10-09	0.930	0.950	0.920	0.930	0.849	543,200
2024-10-08	0.940	0.960	0.930	0.930	0.849	978,911
2024-10-07	0.900	0.970	0.900	0.930	0.849	1,549,130
2024-10-04	0.950	0.950	0.850	0.900	0.821	1,951,936
2024-10-03	0.970	0.980	0.950	0.950	0.867	874,150
2024-10-02	0.980	0.990	0.960	0.960	0.876	858,817
2024-10-01	1.000	1.010	0.970	0.970	0.885	2,075,910
2024-09-30	0.970	1.040	0.960	0.990	0.903	8,913,727
2024-09-27	0.960	0.990	0.950	0.960	0.876	861,053
2024-09-26	0.970	0.990	0.960	0.960	0.876	731,200
2024-09-25	0.990	1.010	0.970	0.970	0.885	1,928,600
2024-09-24	0.990	1.000	0.980	0.980	0.894	751,506
2024-09-23	0.980	1.030	0.970	0.980	0.894	3,609,901
2024-09-20	0.980	1.020	0.980	0.980	0.894	3,383,035
2024-09-19	0.970	1.020	0.960	0.990	0.903	5,525,333
2024-09-18	0.950	0.990	0.940	0.960	0.876	3,946,400
2024-09-17	0.940	1.010	0.940	0.950	0.867	6,875,176
2024-09-16	0.960	0.970	0.920	0.940	0.858	1,961,700
2024-09-13	0.960	0.990	0.940	0.950	0.867	1,555,485
2024-09-12	0.980	1.000	0.950	0.950	0.867	3,583,795
2024-09-11	0.940	1.080	0.940	0.970	0.885	18,868,301
2024-09-10	0.990	0.990	0.920	0.940	0.858	2,194,233
2024-09-09	1.000	1.000	0.960	0.980	0.894	1,829,400
2024-09-06	1.030	1.050	0.990	0.990	0.903	2,569,001
2024-09-05	1.010	1.040	1.010	1.020	0.931	1,273,225
2024-09-04	1.030	1.040	1.010	1.020	0.931	1,801,648
2024-09-03	1.070	1.110	1.040	1.040	0.949	8,837,952
2024-09-02	0.980	1.070	0.960	1.070	0.976	15,643,900
2024-08-30	1.000	1.010	0.940	0.970	0.885	3,706,006
2024-08-29	1.030	1.070	0.950	0.990	0.903	8,423,314
2024-08-28	1.150	1.200	1.000	1.020	0.931	32,449,881
2024-08-27	0.870	1.070	0.840	1.070	0.976	26,682,641
2024-08-26	0.720	0.880	0.720	0.820	0.748	12,766,970
2024-08-23	0.680	0.710	0.680	0.690	0.630	706,192
2024-08-22	0.730	0.730	0.670	0.690	0.630	1,011,100
2024-08-21	0.700	0.710	0.690	0.710	0.648	381,900
2024-08-20	0.700	0.720	0.700	0.700	0.639	70,502
2024-08-19	0.730	0.730	0.690	0.700	0.639	138,640
2024-08-16	0.730	0.730	0.710	0.710	0.648	181,400
2024-08-15	0.690	0.710	0.670	0.700	0.639	377,200
2024-08-14	0.680	0.690	0.670	0.690	0.630	152,800
2024-08-13	0.680	0.690	0.650	0.690	0.630	29,304
2024-08-09	0.660	0.680	0.660	0.680	0.620	90,501
2024-08-08	0.640	0.680	0.640	0.680	0.620	170,000
2024-08-07	0.660	0.660	0.630	0.660	0.602	197,401
2024-08-06	0.640	0.670	0.580	0.660	0.602	100,800
2024-08-05	0.640	0.670	0.620	0.670	0.611	121,001
2024-08-02	0.690	0.690	0.650	0.650	0.593	142,700
2024-08-01	0.650	0.690	0.650	0.680	0.620	194,804
2024-07-31	0.650	0.680	0.650	0.670	0.611	254,300
2024-07-30	0.660	0.670	0.650	0.670	0.611	113,500

← NewerPage 9 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.