Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← UMI.BK stock page

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
2026-10-19	0.880	0.900	0.880	0.890	0.890	536,450
2026-10-15	0.890	0.900	0.870	0.880	0.880	952,600
2026-10-14	0.910	0.910	0.880	0.880	0.880	797,300
2026-10-12	0.900	0.900	0.900	0.900	0.900	183,000
2026-10-09	0.900	0.910	0.900	0.900	0.900	361,011
2026-10-08	0.920	0.920	0.880	0.890	0.890	435,306
2026-10-07	0.920	0.940	0.910	0.910	0.910	308,400
2026-10-06	0.920	0.920	0.910	0.920	0.920	419,300
2026-10-05	0.940	0.940	0.920	0.920	0.920	262,700
2026-10-02	0.920	0.950	0.910	0.940	0.940	802,402
2026-10-01	0.920	0.930	0.920	0.920	0.920	144,700
2026-09-30	0.960	0.960	0.910	0.930	0.930	860,600
2026-09-29	0.970	0.970	0.940	0.950	0.950	3,194,100
2026-09-28	0.970	0.990	0.940	0.950	0.950	6,476,800
2026-09-25	0.920	0.920	0.900	0.910	0.910	289,100
2026-09-24	0.940	0.950	0.910	0.910	0.910	1,220,501
2026-09-23	0.930	0.980	0.930	0.940	0.940	5,719,800
2026-09-22	0.910	0.960	0.910	0.930	0.930	684,238
2026-09-21	0.880	0.960	0.880	0.910	0.910	2,530,399

Page 1 of 1 · 19 trading days

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.