Thai Union Group PCL (BKK:TU)
Thailand · Delayed Price · Currency is THB 12.40
+0.10 (0.81%)
Aug 22, 2025, 4:39 PM ICT
Thai Union Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 6,780,377 |
| Aug 21, 2025 | 12.20 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 18,080,397 |
| Aug 20, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 10,443,086 |
| Aug 19, 2025 | 12.10 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | 6,177,934 |
| Aug 18, 2025 | 12.30 | 12.40 | 11.90 | 12.10 | 12.10 | -1.63% | 10,168,193 |
| Aug 15, 2025 | 12.30 | 12.60 | 12.20 | 12.30 | 12.30 | -3.15% | 8,815,304 |
| Aug 14, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 12.35 | 0.79% | 14,473,114 |
| Aug 13, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.25 | 0.80% | 8,470,917 |
| Aug 8, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 12.16 | -1.57% | 9,615,017 |
| Aug 7, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.35 | 2.42% | 20,680,107 |
| Aug 6, 2025 | 12.30 | 12.60 | 12.10 | 12.40 | 12.06 | - | 33,255,777 |
| Aug 5, 2025 | 11.80 | 12.50 | 11.70 | 12.40 | 12.06 | 7.83% | 46,024,649 |
| Aug 4, 2025 | 11.80 | 12.00 | 10.90 | 11.50 | 11.18 | -2.54% | 62,646,311 |
| Aug 1, 2025 | 11.50 | 11.80 | 11.30 | 11.80 | 11.47 | 6.31% | 40,840,232 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 10.79 | -1.77% | 16,337,691 |
| Jul 30, 2025 | 10.60 | 11.50 | 10.50 | 11.30 | 10.99 | 5.61% | 24,918,860 |
| Jul 29, 2025 | 10.40 | 10.70 | 10.30 | 10.70 | 10.41 | 2.88% | 7,858,711 |
| Jul 25, 2025 | 10.20 | 10.50 | 10.20 | 10.40 | 10.11 | 0.97% | 3,056,020 |
| Jul 24, 2025 | 10.40 | 10.60 | 10.30 | 10.30 | 10.02 | -1.90% | 8,587,558 |
| Jul 23, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.21 | 2.94% | 7,725,434 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | 9.92 | -2.86% | 6,496,360 |
| Jul 21, 2025 | 10.80 | 10.80 | 10.40 | 10.50 | 10.21 | -2.78% | 7,061,888 |
| Jul 18, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.50 | 1.89% | 12,095,370 |
| Jul 17, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.31 | 4.95% | 14,424,455 |
| Jul 16, 2025 | 10.10 | 10.30 | 10.00 | 10.10 | 9.82 | -0.98% | 7,407,577 |
| Jul 15, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 9.92 | 0.99% | 7,514,241 |
| Jul 14, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 9.82 | 4.12% | 8,019,080 |
| Jul 11, 2025 | 9.70 | 9.80 | 9.65 | 9.70 | 9.43 | - | 5,282,583 |
| Jul 9, 2025 | 9.75 | 9.85 | 9.65 | 9.70 | 9.43 | -1.02% | 5,793,114 |
| Jul 8, 2025 | 9.55 | 9.90 | 9.50 | 9.80 | 9.53 | -1.01% | 9,600,397 |
| Jul 7, 2025 | 9.95 | 10.00 | 9.85 | 9.90 | 9.63 | -0.50% | 8,167,011 |
| Jul 4, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.68 | -4.33% | 11,556,913 |
| Jul 3, 2025 | 10.20 | 10.50 | 10.10 | 10.40 | 10.11 | 1.96% | 11,474,576 |
| Jul 2, 2025 | 10.00 | 10.30 | 10.00 | 10.20 | 9.92 | 2.00% | 10,549,758 |
| Jul 1, 2025 | 10.20 | 10.30 | 9.90 | 10.00 | 9.72 | -2.91% | 20,642,490 |
| Jun 30, 2025 | 10.10 | 10.80 | 10.00 | 10.30 | 10.02 | 3.00% | 32,898,429 |
| Jun 27, 2025 | 10.10 | 10.30 | 9.95 | 10.00 | 9.72 | -1.96% | 18,494,641 |
| Jun 26, 2025 | 9.90 | 10.20 | 9.75 | 10.20 | 9.92 | 3.03% | 16,019,854 |
| Jun 25, 2025 | 9.50 | 9.95 | 9.40 | 9.90 | 9.63 | 3.66% | 15,400,455 |
| Jun 24, 2025 | 9.05 | 9.60 | 9.05 | 9.55 | 9.29 | 6.70% | 24,717,145 |
| Jun 23, 2025 | 8.75 | 9.00 | 8.60 | 8.95 | 8.70 | - | 10,273,190 |
| Jun 20, 2025 | 9.10 | 9.20 | 8.90 | 8.95 | 8.70 | -1.65% | 50,887,945 |
| Jun 19, 2025 | 9.30 | 9.35 | 9.00 | 9.10 | 8.85 | -4.21% | 31,040,657 |
| Jun 18, 2025 | 10.00 | 10.10 | 9.50 | 9.50 | 9.24 | -5.00% | 20,590,537 |
| Jun 17, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.72 | - | 5,001,556 |
| Jun 16, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.72 | - | 34,442,516 |
| Jun 13, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 9.72 | - | 17,984,934 |
| Jun 12, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.72 | - | 15,880,682 |
| Jun 11, 2025 | 10.10 | 10.10 | 9.90 | 10.00 | 9.72 | -0.99% | 31,126,419 |
| Jun 10, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.82 | - | 12,397,752 |