Thai Union Group Public Company Limited (TU.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:37PM ICT
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 15,189,000 |
| Oct 17, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 16, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 15, 2024 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 13,677,400 |
| Oct 11, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Oct 10, 2024 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 27,254,400 |
| Oct 09, 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 4,214,800 |
| Oct 08, 2024 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 17,557,600 |
| Oct 07, 2024 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | 18,924,200 |
| Oct 04, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Oct 03, 2024 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 10,251,600 |
| Oct 02, 2024 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | 15,142,200 |
| Oct 01, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Sept 30, 2024 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | 8,078,000 |
| Sept 27, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Sept 26, 2024 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | 14,626,600 |
| Sept 25, 2024 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | 27,227,800 |
| Sept 24, 2024 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 14,223,500 |
| Sept 23, 2024 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | 16,895,700 |
| Sept 20, 2024 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | 44,565,600 |
| Sept 19, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Sept 18, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Sept 17, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Sept 16, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Sept 13, 2024 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | 6,092,300 |
| Sept 12, 2024 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 10,600,100 |
| Sept 11, 2024 | 15.30 | 15.40 | 14.90 | 15.10 | 15.10 | 28,796,800 |
| Sept 10, 2024 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 9,055,600 |
| Sept 09, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Sept 06, 2024 | 15.30 | 15.60 | 15.10 | 15.30 | 15.30 | 38,010,600 |
| Sept 05, 2024 | 15.50 | 15.60 | 15.20 | 15.40 | 15.40 | 32,349,800 |
| Sept 04, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Sept 03, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Sept 02, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Aug 30, 2024 | 15.60 | 15.70 | 15.40 | 15.70 | 15.70 | 17,383,300 |
| Aug 29, 2024 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | 14,949,200 |
| Aug 28, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Aug 27, 2024 | 15.10 | 15.40 | 15.00 | 15.30 | 15.30 | 17,333,400 |
| Aug 26, 2024 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 13,987,800 |
| Aug 23, 2024 | 15.20 | 15.40 | 14.90 | 15.00 | 15.00 | 18,266,400 |
| Aug 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 21, 2024 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | 19,915,400 |
| Aug 21, 2024 | 0.31 Dividend | |||||
| Aug 20, 2024 | 15.50 | 15.70 | 15.40 | 15.40 | 15.09 | 12,645,900 |
| Aug 19, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | - |
| Aug 16, 2024 | 15.20 | 15.50 | 15.20 | 15.40 | 15.09 | 10,302,200 |
| Aug 15, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - |
| Aug 14, 2024 | 15.40 | 15.50 | 15.10 | 15.30 | 14.99 | 14,189,400 |
| Aug 13, 2024 | 15.10 | 15.40 | 15.00 | 15.40 | 15.09 | 28,361,200 |
| Aug 09, 2024 | 15.10 | 15.30 | 14.90 | 15.00 | 14.70 | 33,366,700 |
| Aug 08, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.11 | - |
| Aug 07, 2024 | 14.20 | 14.50 | 14.10 | 14.40 | 14.11 | 17,908,200 |
| Aug 06, 2024 | 14.00 | 14.50 | 13.90 | 14.00 | 13.72 | 37,878,200 |
| Aug 05, 2024 | 14.30 | 14.40 | 13.80 | 13.80 | 13.52 | 34,813,700 |
| Aug 02, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.31 | - |
| Aug 01, 2024 | 14.60 | 14.80 | 14.40 | 14.60 | 14.31 | 12,688,400 |
| Jul 31, 2024 | 14.40 | 14.70 | 14.40 | 14.50 | 14.21 | 24,692,200 |
| Jul 30, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | - |
| Jul 26, 2024 | 14.70 | 14.90 | 14.60 | 14.80 | 14.50 | 11,914,300 |
| Jul 25, 2024 | 14.80 | 15.00 | 14.60 | 14.70 | 14.40 | 17,365,100 |
| Jul 24, 2024 | 14.80 | 15.00 | 14.80 | 14.80 | 14.50 | 4,763,700 |
| Jul 23, 2024 | 15.20 | 15.20 | 14.80 | 14.80 | 14.50 | 12,872,100 |
| Jul 19, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | - |
| Jul 18, 2024 | 15.10 | 15.30 | 14.90 | 15.20 | 14.89 | 11,310,900 |
| Jul 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | - |
| Jul 16, 2024 | 15.40 | 15.40 | 15.10 | 15.20 | 14.89 | 15,707,900 |
| Jul 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | - |
| Jul 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | - |
| Jul 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | - |
| Jul 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | - |
| Jul 09, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | - |
| Jul 08, 2024 | 14.90 | 15.00 | 14.80 | 15.00 | 14.70 | 8,410,800 |
| Jul 05, 2024 | 14.80 | 15.00 | 14.70 | 14.90 | 14.60 | 26,324,600 |
| Jul 04, 2024 | 14.80 | 15.00 | 14.70 | 14.80 | 14.50 | 7,101,700 |
| Jul 03, 2024 | 14.60 | 14.80 | 14.60 | 14.70 | 14.40 | 10,738,400 |
| Jul 02, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.60 | - |
| Jul 01, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.60 | - |
| Jun 28, 2024 | 15.20 | 15.20 | 14.80 | 14.90 | 14.60 | 30,633,800 |
| Jun 27, 2024 | 15.20 | 15.30 | 15.10 | 15.10 | 14.80 | 12,002,000 |
| Jun 26, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | - |
| Jun 25, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | - |
| Jun 24, 2024 | 15.20 | 15.60 | 15.20 | 15.40 | 15.09 | 20,225,500 |
| Jun 21, 2024 | 15.10 | 15.30 | 14.90 | 15.20 | 14.89 | 27,104,200 |
| Jun 20, 2024 | 15.20 | 15.40 | 15.00 | 15.20 | 14.89 | 56,415,000 |
| Jun 19, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - |
| Jun 18, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | - |
| Jun 17, 2024 | 15.50 | 15.50 | 15.20 | 15.30 | 14.99 | 14,205,100 |
| Jun 14, 2024 | 15.70 | 15.80 | 15.60 | 15.60 | 15.29 | 20,519,900 |
| Jun 13, 2024 | 15.40 | 15.80 | 15.40 | 15.60 | 15.29 | 28,972,400 |
| Jun 12, 2024 | 15.30 | 15.60 | 15.20 | 15.50 | 15.19 | 17,199,000 |
| Jun 11, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.19 | - |
| Jun 10, 2024 | 15.60 | 15.70 | 15.30 | 15.50 | 15.19 | 19,514,300 |
| Jun 07, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.29 | - |
| Jun 06, 2024 | 15.40 | 15.70 | 15.30 | 15.60 | 15.29 | 25,537,200 |
| Jun 05, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.70 | - |
| Jun 04, 2024 | 14.90 | 15.00 | 14.80 | 15.00 | 14.70 | 18,146,100 |
| May 31, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | - |
| May 30, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | - |
| May 29, 2024 | 14.80 | 15.00 | 14.70 | 14.80 | 14.50 | 10,772,300 |
| May 28, 2024 | 14.90 | 14.90 | 14.70 | 14.80 | 14.50 | 11,464,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.