Thai Union Group PCL (BKK:TU)
Thailand
· Delayed Price · Currency is THB 11.00
+0.10 (0.92%)
At close: Mar 9, 2026
Thai Union Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 11.00 | 10.40 | 11.00 | 11.00 | 0.92% | 17,689,350 |
| Mar 6, 2026 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 19,223,680 |
| Mar 5, 2026 | 11.30 | 11.40 | 10.60 | 10.80 | 10.80 | -1.82% | 24,477,600 |
| Mar 4, 2026 | 10.90 | 11.30 | 10.50 | 11.00 | 11.00 | -5.17% | 33,266,680 |
| Mar 2, 2026 | 11.70 | 12.00 | 11.60 | 11.60 | 11.60 | -6.45% | 28,325,060 |
| Feb 27, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.05 | - | 21,973,590 |
| Feb 26, 2026 | 12.50 | 12.60 | 12.40 | 12.40 | 12.05 | 0.81% | 21,909,370 |
| Feb 25, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 11.95 | - | 25,096,180 |
| Feb 24, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 11.95 | -1.60% | 34,969,780 |
| Feb 23, 2026 | 12.80 | 12.90 | 12.40 | 12.50 | 12.15 | 1.63% | 46,701,520 |
| Feb 20, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 11.95 | -3.15% | 24,849,160 |
| Feb 19, 2026 | 12.40 | 12.80 | 12.40 | 12.70 | 12.34 | 2.42% | 45,509,990 |
| Feb 18, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.05 | 0.81% | 15,173,820 |
| Feb 17, 2026 | 12.10 | 12.30 | 12.00 | 12.30 | 11.95 | 2.50% | 17,039,340 |
| Feb 16, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 11.66 | - | 10,583,910 |
| Feb 13, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 11.66 | - | 31,179,250 |
| Feb 12, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 11.66 | 0.84% | 25,259,210 |
| Feb 11, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.56 | -0.83% | 29,517,000 |
| Feb 10, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 11.66 | -0.83% | 17,882,340 |
| Feb 9, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 11.76 | - | 17,732,640 |
| Feb 6, 2026 | 12.00 | 12.30 | 11.90 | 12.10 | 11.76 | - | 18,078,650 |
| Feb 5, 2026 | 11.80 | 12.20 | 11.80 | 12.10 | 11.76 | 2.54% | 14,074,940 |
| Feb 4, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.47 | 0.85% | 8,990,694 |
| Feb 3, 2026 | 11.60 | 11.80 | 11.50 | 11.70 | 11.37 | 1.74% | 15,453,260 |
| Feb 2, 2026 | 11.70 | 11.70 | 11.30 | 11.50 | 11.18 | -2.54% | 28,936,720 |
| Jan 30, 2026 | 11.80 | 11.90 | 11.60 | 11.80 | 11.47 | -0.84% | 15,124,630 |
| Jan 29, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.56 | -0.83% | 4,792,174 |
| Jan 28, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.66 | 0.84% | 7,384,843 |
| Jan 27, 2026 | 11.80 | 12.20 | 11.80 | 11.90 | 11.56 | - | 10,880,490 |
| Jan 26, 2026 | 12.00 | 12.10 | 11.80 | 11.90 | 11.56 | -1.65% | 16,196,900 |
| Jan 23, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 11.76 | -0.82% | 9,827,131 |
| Jan 22, 2026 | 12.20 | 12.30 | 12.00 | 12.20 | 11.86 | - | 18,254,020 |
| Jan 21, 2026 | 12.10 | 12.40 | 12.00 | 12.20 | 11.86 | 0.83% | 24,515,390 |
| Jan 20, 2026 | 12.50 | 12.60 | 12.10 | 12.10 | 11.76 | -3.97% | 38,743,850 |
| Jan 19, 2026 | 12.60 | 12.70 | 12.40 | 12.60 | 12.24 | - | 5,211,312 |
| Jan 16, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.24 | - | 10,138,080 |
| Jan 15, 2026 | 12.30 | 12.70 | 12.20 | 12.60 | 12.24 | 0.80% | 7,943,050 |
| Jan 14, 2026 | 12.20 | 12.50 | 12.10 | 12.50 | 12.15 | 2.46% | 7,684,839 |
| Jan 13, 2026 | 12.80 | 12.90 | 12.20 | 12.20 | 11.86 | -3.94% | 20,933,370 |
| Jan 12, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.34 | -0.78% | 5,795,165 |
| Jan 9, 2026 | 13.50 | 13.50 | 12.70 | 12.80 | 12.44 | -4.48% | 13,022,280 |
| Jan 8, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.02 | 0.75% | 12,334,020 |
| Jan 7, 2026 | 12.90 | 13.40 | 12.90 | 13.30 | 12.92 | 3.10% | 15,738,560 |
| Jan 6, 2026 | 13.00 | 13.40 | 12.70 | 12.90 | 12.54 | - | 36,127,230 |
| Jan 5, 2026 | 12.80 | 13.00 | 12.70 | 12.90 | 12.54 | 0.78% | 12,449,420 |
| Dec 30, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.44 | 1.59% | 11,066,580 |
| Dec 29, 2025 | 12.80 | 12.90 | 12.50 | 12.60 | 12.24 | -1.56% | 8,351,680 |
| Dec 26, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | 12.44 | - | 5,076,300 |
| Dec 25, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | 12.44 | 0.79% | 5,570,333 |
| Dec 24, 2025 | 12.80 | 12.80 | 12.50 | 12.70 | 12.34 | -0.78% | 8,510,135 |
| Dec 23, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | 12.44 | 0.79% | 9,934,266 |
| Dec 22, 2025 | 12.70 | 12.80 | 12.50 | 12.70 | 12.34 | -0.78% | 8,372,952 |
| Dec 19, 2025 | 12.50 | 13.00 | 12.50 | 12.80 | 12.44 | 2.40% | 28,948,930 |
| Dec 18, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.15 | - | 9,016,981 |
| Dec 17, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.15 | -1.57% | 8,635,873 |
| Dec 16, 2025 | 12.60 | 12.70 | 12.40 | 12.70 | 12.34 | 0.79% | 8,309,484 |
| Dec 15, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.24 | 1.61% | 8,713,493 |
| Dec 12, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.05 | - | 7,084,073 |
| Dec 11, 2025 | 12.70 | 12.80 | 12.10 | 12.40 | 12.05 | -2.36% | 26,601,330 |
| Dec 9, 2025 | 12.60 | 12.90 | 12.50 | 12.70 | 12.34 | 0.79% | 10,071,730 |
| Dec 8, 2025 | 12.70 | 12.90 | 12.60 | 12.60 | 12.24 | -1.56% | 16,373,290 |
| Dec 4, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.44 | 0.79% | 11,101,190 |
| Dec 3, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.34 | - | 11,522,040 |
| Dec 2, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.34 | -1.55% | 13,275,280 |
| Dec 1, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.54 | -0.77% | 12,166,890 |
| Nov 28, 2025 | 12.80 | 13.10 | 12.80 | 13.00 | 12.63 | 2.36% | 14,584,600 |
| Nov 27, 2025 | 12.80 | 12.90 | 12.50 | 12.70 | 12.34 | - | 14,665,790 |
| Nov 26, 2025 | 13.20 | 13.20 | 12.60 | 12.70 | 12.34 | -3.79% | 42,869,560 |
| Nov 25, 2025 | 13.60 | 13.90 | 13.10 | 13.20 | 12.83 | -2.22% | 49,952,000 |
| Nov 24, 2025 | 13.60 | 13.70 | 13.40 | 13.50 | 13.12 | -0.74% | 9,035,989 |
| Nov 21, 2025 | 13.60 | 14.00 | 13.10 | 13.60 | 13.22 | - | 57,723,710 |
| Nov 20, 2025 | 13.70 | 13.80 | 13.50 | 13.60 | 13.22 | 0.74% | 13,958,130 |
| Nov 19, 2025 | 13.40 | 13.60 | 13.30 | 13.50 | 13.12 | - | 11,749,470 |
| Nov 18, 2025 | 13.60 | 13.80 | 13.40 | 13.50 | 13.12 | -2.17% | 16,089,420 |
| Nov 17, 2025 | 13.70 | 13.80 | 13.40 | 13.80 | 13.41 | - | 38,973,860 |
| Nov 14, 2025 | 13.90 | 14.00 | 13.70 | 13.80 | 13.41 | -0.72% | 16,869,670 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.51 | - | 13,612,700 |
| Nov 12, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.51 | -0.71% | 24,249,950 |
| Nov 11, 2025 | 13.40 | 14.10 | 13.30 | 14.00 | 13.60 | 3.70% | 60,945,060 |
| Nov 10, 2025 | 13.50 | 13.50 | 13.20 | 13.50 | 13.12 | - | 39,675,100 |
| Nov 7, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.12 | -1.46% | 27,291,510 |
| Nov 6, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.31 | - | 41,482,070 |
| Nov 5, 2025 | 13.40 | 13.80 | 13.20 | 13.70 | 13.31 | 2.24% | 40,217,100 |
| Nov 4, 2025 | 12.90 | 13.70 | 12.90 | 13.40 | 13.02 | 3.08% | 50,293,560 |
| Nov 3, 2025 | 13.00 | 13.20 | 12.80 | 13.00 | 12.63 | -0.76% | 13,679,210 |
| Oct 31, 2025 | 12.70 | 13.10 | 12.50 | 13.10 | 12.73 | 3.15% | 14,696,230 |
| Oct 30, 2025 | 12.80 | 13.00 | 12.70 | 12.70 | 12.34 | -1.55% | 10,314,530 |
| Oct 29, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.54 | -1.53% | 8,126,750 |
| Oct 28, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 12.73 | - | 6,850,529 |
| Oct 27, 2025 | 13.00 | 13.40 | 13.00 | 13.10 | 12.73 | 1.55% | 12,729,700 |
| Oct 24, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.54 | 0.78% | 6,441,889 |
| Oct 22, 2025 | 12.60 | 13.10 | 12.60 | 12.80 | 12.44 | 1.59% | 8,378,936 |
| Oct 21, 2025 | 13.10 | 13.10 | 12.60 | 12.60 | 12.24 | -3.08% | 10,743,870 |
| Oct 20, 2025 | 13.40 | 13.40 | 12.90 | 13.00 | 12.63 | -2.26% | 9,266,329 |
| Oct 17, 2025 | 13.00 | 13.30 | 12.90 | 13.30 | 12.92 | 1.53% | 8,074,949 |
| Oct 16, 2025 | 13.10 | 13.20 | 13.00 | 13.10 | 12.73 | - | 4,509,337 |
| Oct 15, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 12.73 | -0.76% | 24,586,760 |
| Oct 14, 2025 | 12.70 | 13.60 | 12.70 | 13.20 | 12.83 | 3.94% | 37,960,390 |
| Oct 10, 2025 | 12.80 | 12.90 | 12.60 | 12.70 | 12.34 | - | 6,154,856 |
| Oct 9, 2025 | 12.50 | 12.80 | 12.50 | 12.70 | 12.34 | 1.60% | 10,287,380 |