Thai Union Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.50	12.60	12.40	12.40	12.40	-	21,973,590
Feb 26, 2026	12.50	12.60	12.40	12.40	12.40	0.81%	21,909,370
Feb 25, 2026	12.40	12.50	12.20	12.30	12.30	-	25,096,180
Feb 24, 2026	12.40	12.50	12.20	12.30	12.30	-1.60%	34,969,780
Feb 23, 2026	12.80	12.90	12.40	12.50	12.50	1.63%	46,701,520
Feb 20, 2026	12.70	12.70	12.30	12.30	12.30	-3.15%	24,849,160
Feb 19, 2026	12.40	12.80	12.40	12.70	12.70	2.42%	45,509,997
Feb 18, 2026	12.30	12.40	12.20	12.40	12.40	0.81%	15,173,820
Feb 17, 2026	12.10	12.30	12.00	12.30	12.30	2.50%	17,039,340
Feb 16, 2026	12.10	12.10	11.90	12.00	12.00	-	10,583,910
Feb 13, 2026	12.00	12.10	11.80	12.00	12.00	-	31,179,250
Feb 12, 2026	11.80	12.00	11.70	12.00	12.00	0.84%	25,259,210
Feb 11, 2026	12.00	12.20	11.80	11.90	11.90	-0.83%	29,517,000
Feb 10, 2026	12.10	12.20	11.90	12.00	12.00	-0.83%	17,882,340
Feb 9, 2026	12.30	12.30	11.90	12.10	12.10	-	17,732,640
Feb 6, 2026	12.00	12.30	11.90	12.10	12.10	-	18,078,650
Feb 5, 2026	11.80	12.20	11.80	12.10	12.10	2.54%	14,074,940
Feb 4, 2026	11.80	11.90	11.70	11.80	11.80	0.85%	8,990,694
Feb 3, 2026	11.60	11.80	11.50	11.70	11.70	1.74%	15,453,260
Feb 2, 2026	11.70	11.70	11.30	11.50	11.50	-2.54%	28,936,720
Jan 30, 2026	11.80	11.90	11.60	11.80	11.80	-0.84%	15,124,630
Jan 29, 2026	11.90	12.00	11.80	11.90	11.90	-0.83%	4,792,174
Jan 28, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	7,384,843
Jan 27, 2026	11.80	12.20	11.80	11.90	11.90	-	10,880,490
Jan 26, 2026	12.00	12.10	11.80	11.90	11.90	-1.65%	16,196,900
Jan 23, 2026	12.20	12.30	12.10	12.10	12.10	-0.82%	9,827,131
Jan 22, 2026	12.20	12.30	12.00	12.20	12.20	-	18,254,020
Jan 21, 2026	12.10	12.40	12.00	12.20	12.20	0.83%	24,515,390
Jan 20, 2026	12.50	12.60	12.10	12.10	12.10	-3.97%	38,743,850
Jan 19, 2026	12.60	12.70	12.40	12.60	12.60	-	5,211,312
Jan 16, 2026	12.70	12.70	12.50	12.60	12.60	-	10,138,080
Jan 15, 2026	12.30	12.70	12.20	12.60	12.60	0.80%	7,943,050
Jan 14, 2026	12.20	12.50	12.10	12.50	12.50	2.46%	7,684,839
Jan 13, 2026	12.80	12.90	12.20	12.20	12.20	-3.94%	20,933,370
Jan 12, 2026	12.90	12.90	12.70	12.70	12.70	-0.78%	5,795,165
Jan 9, 2026	13.50	13.50	12.70	12.80	12.80	-4.48%	13,022,280
Jan 8, 2026	13.10	13.40	13.10	13.40	13.40	0.75%	12,334,020
Jan 7, 2026	12.90	13.40	12.90	13.30	13.30	3.10%	15,738,560
Jan 6, 2026	13.00	13.40	12.70	12.90	12.90	-	36,127,230
Jan 5, 2026	12.80	13.00	12.70	12.90	12.90	0.78%	12,449,420
Dec 30, 2025	12.70	12.90	12.60	12.80	12.80	1.59%	11,066,580
Dec 29, 2025	12.80	12.90	12.50	12.60	12.60	-1.56%	8,351,680
Dec 26, 2025	12.80	12.90	12.70	12.80	12.80	-	5,076,300
Dec 25, 2025	12.80	12.90	12.70	12.80	12.80	0.79%	5,570,333
Dec 24, 2025	12.80	12.80	12.50	12.70	12.70	-0.78%	8,510,135
Dec 23, 2025	12.80	12.90	12.70	12.80	12.80	0.79%	9,934,266
Dec 22, 2025	12.70	12.80	12.50	12.70	12.70	-0.78%	8,372,952
Dec 19, 2025	12.50	13.00	12.50	12.80	12.80	2.40%	28,948,930
Dec 18, 2025	12.50	12.60	12.40	12.50	12.50	-	9,016,981
Dec 17, 2025	12.70	12.80	12.40	12.50	12.50	-1.57%	8,635,873