Thai Union Group PCL (BKK:TU)
Thailand · Delayed Price · Currency is THB 11.80
+0.70 (6.31%)
Aug 1, 2025, 4:38 PM ICT
Thai Union Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.50 | 11.80 | 11.30 | 11.80 | 11.80 | 6.31% | 40,840,232 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -1.77% | 16,337,691 |
| Jul 30, 2025 | 10.60 | 11.50 | 10.50 | 11.30 | 11.30 | 5.61% | 24,918,860 |
| Jul 29, 2025 | 10.40 | 10.70 | 10.30 | 10.70 | 10.70 | 2.88% | 7,858,711 |
| Jul 25, 2025 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 0.97% | 3,056,020 |
| Jul 24, 2025 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 8,587,558 |
| Jul 23, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 2.94% | 7,725,434 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -2.86% | 6,496,360 |
| Jul 21, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.50 | -2.78% | 7,061,888 |
| Jul 18, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 12,095,370 |
| Jul 17, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 4.95% | 14,424,455 |
| Jul 16, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 7,407,577 |
| Jul 15, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 0.99% | 7,514,241 |
| Jul 14, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 4.12% | 8,019,080 |
| Jul 11, 2025 | 9.70 | 9.80 | 9.65 | 9.70 | 9.70 | - | 5,282,583 |
| Jul 9, 2025 | 9.75 | 9.85 | 9.65 | 9.70 | 9.70 | -1.02% | 5,793,114 |
| Jul 8, 2025 | 9.55 | 9.90 | 9.50 | 9.80 | 9.80 | -1.01% | 9,600,397 |
| Jul 7, 2025 | 9.95 | 10.00 | 9.85 | 9.90 | 9.90 | -0.50% | 8,167,011 |
| Jul 4, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -4.33% | 11,556,913 |
| Jul 3, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 1.96% | 11,474,576 |
| Jul 2, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 10,549,758 |
| Jul 1, 2025 | 10.20 | 10.30 | 9.90 | 10.00 | 10.00 | -2.91% | 20,642,490 |
| Jun 30, 2025 | 10.10 | 10.80 | 10.00 | 10.30 | 10.30 | 3.00% | 32,898,429 |
| Jun 27, 2025 | 10.10 | 10.30 | 9.95 | 10.00 | 10.00 | -1.96% | 18,494,641 |
| Jun 26, 2025 | 9.90 | 10.20 | 9.75 | 10.20 | 10.20 | 3.03% | 16,019,854 |
| Jun 25, 2025 | 9.50 | 9.95 | 9.40 | 9.90 | 9.90 | 3.66% | 15,400,455 |
| Jun 24, 2025 | 9.05 | 9.60 | 9.05 | 9.55 | 9.55 | 6.70% | 24,717,145 |
| Jun 23, 2025 | 8.75 | 9.00 | 8.60 | 8.95 | 8.95 | - | 10,273,190 |
| Jun 20, 2025 | 9.10 | 9.20 | 8.90 | 8.95 | 8.95 | -1.65% | 50,887,945 |
| Jun 19, 2025 | 9.30 | 9.35 | 9.00 | 9.10 | 9.10 | -4.21% | 31,040,657 |
| Jun 18, 2025 | 10.00 | 10.10 | 9.50 | 9.50 | 9.50 | -5.00% | 20,590,537 |
| Jun 17, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 5,001,556 |
| Jun 16, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | 34,442,516 |
| Jun 13, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | 17,984,934 |
| Jun 12, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 15,880,682 |
| Jun 11, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 31,126,419 |
| Jun 10, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 12,397,752 |
| Jun 9, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 12,992,020 |
| Jun 6, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 19,819,294 |
| Jun 5, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 13,574,388 |
| Jun 4, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | - | 15,480,261 |
| May 30, 2025 | 10.00 | 10.10 | 9.80 | 10.00 | 10.00 | -0.99% | 46,258,984 |
| May 29, 2025 | 10.30 | 10.50 | 10.10 | 10.10 | 10.10 | 1.00% | 19,858,889 |
| May 28, 2025 | 9.95 | 10.20 | 9.95 | 10.00 | 10.00 | - | 9,933,644 |
| May 27, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | 18,064,633 |
| May 26, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | 11,302,501 |
| May 23, 2025 | 9.90 | 10.10 | 9.70 | 10.00 | 10.00 | - | 33,819,965 |
| May 22, 2025 | 9.95 | 10.00 | 9.85 | 10.00 | 10.00 | - | 21,985,437 |
| May 21, 2025 | 10.00 | 10.10 | 9.75 | 10.00 | 10.00 | - | 19,465,165 |
| May 20, 2025 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | -0.99% | 22,175,438 |