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
2026-09-18	0.890	0.900	0.870	0.880	0.880	151,210
2026-09-17	0.890	0.900	0.880	0.890	0.890	293,821
2026-09-16	0.890	0.900	0.880	0.880	0.880	296,300
2026-09-15	0.910	0.910	0.890	0.890	0.890	206,600
2026-09-14	0.910	0.940	0.900	0.900	0.900	387,000
2026-09-11	0.900	0.910	0.900	0.900	0.900	206,100
2026-09-10	0.920	0.920	0.910	0.910	0.910	42,000
2026-09-09	0.920	0.920	0.910	0.910	0.910	277,508
2026-09-08	0.930	0.930	0.920	0.930	0.930	39,300
2026-09-07	0.910	0.940	0.910	0.930	0.930	135,500
2026-09-04	0.920	0.930	0.910	0.930	0.930	150,509
2026-09-03	0.920	0.930	0.910	0.920	0.920	549,809
2026-09-02	0.930	0.940	0.910	0.910	0.910	538,401
2026-09-01	0.940	0.950	0.930	0.930	0.930	626,500
2026-08-31	0.940	0.950	0.940	0.940	0.940	201,801
2026-08-28	0.940	0.950	0.940	0.950	0.950	187,000
2026-08-27	0.940	0.950	0.930	0.950	0.950	248,800
2026-08-26	0.950	0.960	0.950	0.950	0.950	558,106
2026-08-25	0.980	0.980	0.940	0.950	0.950	310,900
2026-08-24	0.980	0.980	0.960	0.970	0.970	872,726
2026-08-21	0.950	0.980	0.940	0.960	0.960	2,656,300
2026-08-20	0.920	0.990	0.920	0.920	0.920	4,359,410
2026-08-19	0.910	0.920	0.900	0.910	0.910	497,894
2026-08-18	0.930	0.930	0.900	0.910	0.910	438,001
2026-08-17	0.920	0.920	0.890	0.920	0.920	485,400
2026-08-14	0.910	0.910	0.890	0.890	0.890	645,985
2026-08-13	0.910	0.920	0.890	0.920	0.920	175,560
2026-08-11	0.910	0.920	0.910	0.920	0.920	144,801
2026-08-10	0.920	0.920	0.910	0.920	0.920	75,509
2026-08-07	0.940	0.940	0.910	0.920	0.920	106,200
2026-08-06	0.900	0.930	0.900	0.920	0.920	249,801
2026-08-05	0.910	0.910	0.900	0.900	0.900	489,100
2026-08-04	0.920	0.920	0.900	0.920	0.920	457,100
2026-08-03	0.920	0.930	0.910	0.910	0.910	123,804
2026-07-31	0.910	0.930	0.910	0.920	0.920	121,001
2026-07-30	0.920	0.920	0.910	0.910	0.910	372,100
2026-07-27	0.930	0.930	0.920	0.930	0.930	289,600
2026-07-24	0.920	0.930	0.920	0.930	0.930	87,600
2026-07-23	0.920	0.930	0.910	0.930	0.930	268,706
2026-07-22	0.940	0.940	0.920	0.920	0.920	883,400
2026-07-21	0.930	0.940	0.930	0.930	0.930	474,500

Page 1 of 5 · 241 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.