T S Flour Mill PCL (BKK:TMILL)
Thailand · Delayed Price · Currency is THB 2.240
-0.040 (-1.75%)
Sep 2, 2025, 2:46 PM ICT
T S Flour Mill PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | - | 28,700 |
| Aug 28, 2025 | 2.22 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 202,000 |
| Aug 27, 2025 | 2.24 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 50,200 |
| Aug 26, 2025 | 2.26 | 2.26 | 2.12 | 2.24 | 2.24 | -1.75% | 88,000 |
| Aug 25, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 2.70% | 43,800 |
| Aug 22, 2025 | 2.24 | 2.28 | 2.20 | 2.22 | 2.22 | -2.63% | 10,800 |
| Aug 21, 2025 | 2.30 | 2.32 | 2.20 | 2.28 | 2.28 | -1.72% | 10,910 |
| Aug 20, 2025 | 2.30 | 2.32 | 2.24 | 2.32 | 2.32 | 1.75% | 70,300 |
| Aug 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 15,000 |
| Aug 18, 2025 | 2.28 | 2.28 | 2.20 | 2.26 | 2.26 | - | 335,446 |
| Aug 15, 2025 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 1.80% | 206,500 |
| Aug 14, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 1.83% | 50,300 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 14,900 |
| Aug 8, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 38,900 |
| Aug 7, 2025 | 2.14 | 2.20 | 2.12 | 2.20 | 2.20 | - | 62,105 |
| Aug 6, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 24,819 |
| Aug 5, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | - | 10,300 |
| Aug 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 738 |
| Aug 1, 2025 | 2.16 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 54,900 |
| Jul 31, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | 7,300 |
| Jul 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 1,000 |
| Jul 29, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -1.79% | 14,100 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.18 | 2.24 | 2.24 | - | 15,411 |
| Jul 24, 2025 | 2.18 | 2.28 | 2.18 | 2.24 | 2.24 | -0.88% | 168,300 |
| Jul 23, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 2.73% | 187,076 |
| Jul 22, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 34,600 |
| Jul 21, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 67,900 |
| Jul 18, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - | 23,043 |
| Jul 17, 2025 | 2.14 | 2.24 | 2.14 | 2.20 | 2.20 | 2.80% | 133,837 |
| Jul 16, 2025 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | 1.90% | 60,600 |
| Jul 15, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | - | 113,101 |
| Jul 14, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 3.96% | 55,100 |
| Jul 11, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 2,200 |
| Jul 9, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 49,400 |
| Jul 8, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | -0.96% | 300 |
| Jul 7, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 4.00% | 19,800 |
| Jul 4, 2025 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 31,835 |
| Jul 3, 2025 | 2.00 | 2.08 | 1.99 | 2.04 | 2.04 | 2.51% | 20,427 |
| Jul 2, 2025 | 1.95 | 2.04 | 1.95 | 1.99 | 1.99 | -2.45% | 9,450 |
| Jul 1, 2025 | 1.96 | 2.10 | 1.96 | 2.04 | 2.04 | 4.08% | 5,801 |
| Jun 30, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | 12,300 |
| Jun 27, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | - | 12,029 |
| Jun 26, 2025 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | -1.02% | 9,732 |
| Jun 25, 2025 | 2.00 | 2.00 | 1.70 | 1.96 | 1.96 | -2.00% | 28,106 |
| Jun 24, 2025 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | - | 7,839 |
| Jun 23, 2025 | 2.04 | 2.04 | 1.96 | 2.00 | 2.00 | -1.96% | 23,621 |
| Jun 20, 2025 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 4.62% | 1,201 |
| Jun 19, 2025 | 1.91 | 2.08 | 1.90 | 1.95 | 1.95 | -1.52% | 15,602 |
| Jun 18, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 23,200 |
| Jun 17, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 1.03% | 4,506 |