Thailand - Delayed Quote THB

T S Flour Mill Public Company Limited (TMILL.BK)

Compare
2.9200
-0.0600
(-2.01%)
At close: 4:22:23 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.96002.96002.92002.92002.92006,800
Jan 14, 20252.94002.98002.92002.98002.980030,800
Jan 13, 20252.92002.94002.92002.94002.940083,600
Jan 10, 20253.00003.00002.92002.98002.980034,000
Jan 9, 20252.96003.00002.96003.00003.00009,100
Jan 8, 20253.00003.00002.94002.96002.960012,600
Jan 7, 20253.02003.02002.94003.00003.00006,000
Jan 6, 20253.00003.02002.98003.00003.000049,100
Jan 3, 20252.98003.02002.98003.00003.00007,800
Jan 2, 20253.00003.00002.96003.00003.000055,000
Dec 30, 20242.98003.00002.98002.98002.98007,000
Dec 27, 20243.02003.02002.98003.00003.000037,200
Dec 26, 20242.98003.02002.98003.02003.02001,000
Dec 25, 20243.02003.02002.98002.98002.98009,500
Dec 24, 20243.00003.04002.96003.04003.04006,600
Dec 23, 20242.98003.04002.96003.04003.040056,400
Dec 20, 20243.08003.08002.98003.02003.020011,000
Dec 19, 20242.98003.00002.96002.98002.980048,300
Dec 18, 20242.96003.04002.96003.00003.00008,900
Dec 17, 20242.96003.04002.96003.00003.0000139,700
Dec 16, 20243.02003.06003.00003.02003.020021,700
Dec 13, 20243.00003.02003.00003.02003.02005,200
Dec 12, 20243.02003.06002.98003.02003.020014,300
Dec 11, 20243.02003.08003.00003.06003.060065,900
Dec 9, 20243.02003.08003.00003.02003.020026,100
Dec 6, 20243.06003.08003.02003.02003.020024,500
Dec 4, 20243.06003.06003.06003.06003.06001,100
Dec 3, 20243.08003.08003.00003.06003.060029,700
Dec 2, 20243.14003.14003.02003.04003.040064,500
Nov 29, 20243.08003.12003.04003.12003.120067,200
Nov 28, 20243.08003.10003.04003.08003.080016,900
Nov 27, 20243.08003.10003.04003.10003.10008,600
Nov 26, 20243.12003.14003.06003.06003.060081,200
Nov 25, 20243.10003.12003.06003.10003.100053,200
Nov 22, 20243.10003.10003.06003.08003.080012,000
Nov 21, 20243.12003.12003.06003.10003.100012,200
Nov 20, 20243.12003.12003.06003.10003.100020,300
Nov 19, 20243.08003.14003.04003.08003.080049,900
Nov 18, 20243.42003.42002.98003.06003.0600537,400
Nov 15, 20243.46003.46003.42003.42003.420073,900
Nov 14, 20243.50003.50003.46003.46003.46004,100
Nov 13, 20243.56003.56003.50003.50003.50002,000
Nov 12, 20243.50003.50003.48003.48003.48008,900
Nov 11, 20243.52003.52003.48003.48003.48002,900
Nov 8, 20243.50003.50003.46003.48003.480015,400
Nov 7, 20243.52003.52003.50003.50003.500031,700
Nov 6, 20243.50003.54003.50003.52003.52004,700
Nov 5, 20243.50003.56003.50003.52003.52006,900
Nov 4, 20243.50003.56003.40003.50003.5000243,500
Nov 1, 20243.64003.64003.60003.60003.60006,400
Oct 31, 20243.66003.66003.56003.62003.62007,300
Oct 30, 20243.62003.64003.56003.64003.64001,400
Oct 29, 20243.60003.62003.58003.60003.60002,600
Oct 28, 20243.64003.64003.64003.64003.6400800
Oct 25, 20243.60003.62003.60003.62003.62002,800
Oct 24, 20243.58003.60003.58003.58003.580023,000
Oct 22, 20243.60003.60003.60003.60003.6000-
Oct 21, 20243.60003.62003.58003.60003.60007,600
Oct 18, 20243.62003.62003.58003.60003.600039,300
Oct 17, 20243.60003.60003.58003.60003.600020,100
Oct 16, 20243.60003.60003.60003.60003.6000-
Oct 15, 20243.60003.62003.52003.60003.600018,800
Oct 11, 20243.58003.62003.58003.60003.600023,400
Oct 10, 20243.62003.62003.60003.60003.600052,400
Oct 9, 20243.60003.64003.58003.62003.620019,800
Oct 8, 20243.60003.64003.60003.62003.62001,200
Oct 7, 20243.64003.64003.60003.64003.640016,400
Oct 4, 20243.64003.64003.50003.62003.620072,300
Oct 3, 20243.62003.62003.60003.60003.600024,400
Oct 2, 20243.60003.64003.60003.62003.620067,600
Oct 1, 20243.64003.64003.58003.64003.640063,500
Sep 30, 20243.58003.70003.58003.60003.6000231,600
Sep 27, 20243.64003.64003.64003.64003.6400-
Sep 26, 20243.66003.68003.64003.64003.640031,500
Sep 25, 20243.68003.68003.66003.68003.680027,000
Sep 24, 20243.68003.68003.64003.64003.640054,300
Sep 23, 20243.64003.68003.64003.68003.680016,100
Sep 20, 20243.64003.64003.64003.64003.6400-
Sep 19, 20243.64003.64003.64003.64003.6400-
Sep 18, 20243.64003.64003.64003.64003.6400-
Sep 17, 20243.70003.70003.64003.64003.640064,800
Sep 16, 20243.66003.70003.66003.70003.700053,900
Sep 13, 20243.68003.70003.68003.68003.680057,300
Sep 12, 20243.68003.70003.64003.68003.6800203,400
Sep 11, 20243.64003.72003.60003.68003.6800434,800
Sep 10, 20243.72003.72003.66003.68003.6800204,900
Sep 9, 20243.70003.70003.70003.70003.7000-
Sep 6, 20243.70003.72003.68003.70003.700047,700
Sep 5, 20243.64003.70003.62003.70003.700021,800
Sep 4, 20243.68003.68003.68003.68003.6800-
Sep 3, 20243.68003.68003.68003.68003.6800-
Sep 2, 20243.68003.68003.68003.68003.6800-
Aug 30, 20243.70003.70003.68003.68003.6800153,900
Aug 29, 20243.68003.72003.68003.72003.720092,900
Aug 28, 20243.68003.74003.68003.70003.7000133,600
Aug 27, 20243.68003.70003.68003.68003.680050,600
Aug 26, 20243.68003.72003.64003.72003.72004,500
Aug 23, 20243.70003.72003.66003.68003.6800253,800
Aug 22, 20243.68003.70003.68003.68003.680028,300
Aug 21, 20243.64003.68003.62003.68003.6800437,400
Aug 20, 20243.66003.70003.64003.66003.66001,041,900
Aug 19, 20243.64003.64003.64003.64003.6400-
Aug 16, 20243.62003.68003.60003.64003.640082,500
Aug 15, 20243.68003.68003.60003.62003.6200113,100
Aug 14, 20243.70003.72003.68003.68003.680016,600
Aug 13, 20243.70003.74003.68003.74003.740036,200
Aug 9, 20243.72003.72003.72003.72003.72002,600
Aug 8, 20243.70003.70003.70003.70003.7000-
Aug 7, 20243.70003.76003.70003.70003.70005,200
Aug 6, 20243.72003.72003.70003.70003.700066,700
Aug 5, 20243.82003.82003.74003.74003.74003,200
Aug 2, 20243.76003.76003.76003.76003.7600-
Aug 1, 20243.78003.78003.76003.76003.76004,300
Jul 31, 20243.72003.78003.72003.78003.7800200
Jul 30, 20243.78003.78003.78003.78003.7800-
Jul 26, 20243.70003.78003.70003.78003.78003,800
Jul 25, 20243.74003.74003.70003.74003.740060,500
Jul 24, 20243.78003.78003.76003.76003.760053,200
Jul 23, 20243.80003.80003.78003.78003.780059,700
Jul 19, 20243.82003.82003.80003.82003.82004,000
Jul 18, 20243.82003.84003.80003.82003.820046,500
Jul 17, 20243.86003.86003.86003.86003.8600-
Jul 16, 20243.86003.86003.86003.86003.8600300
Jul 15, 20243.82003.82003.82003.82003.8200-
Jul 12, 20243.82003.82003.82003.82003.8200-
Jul 11, 20243.86003.88003.82003.82003.820083,400
Jul 10, 20243.88003.88003.84003.84003.840033,600
Jul 9, 20243.88003.88003.88003.88003.8800-
Jul 8, 20243.88003.88003.86003.88003.88001,600
Jul 5, 20243.86003.88003.86003.88003.880010,800
Jul 4, 20243.82003.90003.82003.88003.8800900
Jul 3, 20243.88003.90003.88003.88003.8800211,700
Jul 2, 20243.90003.90003.86003.88003.880046,200
Jul 1, 20243.92003.92003.84003.88003.880010,600
Jun 28, 20243.88003.88003.82003.86003.860046,200
Jun 27, 20243.86003.86003.82003.86003.86004,800
Jun 26, 20243.92003.92003.92003.92003.9200-
Jun 25, 20243.92003.92003.92003.92003.9200-
Jun 24, 20243.92003.92003.92003.92003.9200-
Jun 21, 20243.90003.92003.88003.92003.9200439,600
Jun 20, 20243.88003.88003.86003.88003.880057,100
Jun 19, 20243.86003.86003.86003.86003.8600-
Jun 18, 20243.86003.86003.86003.86003.8600-
Jun 17, 20243.86003.86003.86003.86003.8600-
Jun 14, 20243.82003.90003.82003.86003.8600209,600
Jun 13, 20243.88003.90003.82003.84003.8400182,500
Jun 12, 20243.88003.92003.74003.84003.8400148,800
Jun 11, 20243.88003.88003.78003.88003.8800320,100
Jun 10, 20243.78003.88003.72003.88003.8800230,600
Jun 7, 20243.74003.80003.68003.80003.8000145,800
Jun 6, 20243.66003.76003.64003.76003.7600127,900
Jun 5, 20243.70003.70003.64003.70003.7000123,800
Jun 4, 20243.70003.72003.62003.70003.700079,800
May 31, 20243.66003.66003.66003.66003.6600-
May 30, 20243.62003.66003.58003.66003.660063,100
May 29, 20243.58003.64003.58003.62003.6200113,900
May 28, 20243.62003.62003.56003.60003.600093,700
May 27, 20243.62003.62003.62003.62003.6200-
May 24, 20243.60003.62003.56003.62003.620016,800
May 23, 20243.44003.98003.40003.70003.7000200,800
May 21, 20243.42003.44003.40003.42003.420092,700
May 20, 20243.38003.38003.38003.38003.3800-
May 17, 20243.38003.42003.36003.38003.3800180,500
May 16, 20243.54003.54003.54003.54003.5400-
May 15, 20243.54003.58003.52003.54003.540086,900
May 14, 20243.56003.58003.54003.58003.580034,400
May 13, 20243.58003.58003.56003.56003.560018,500
May 10, 20243.60003.60003.56003.58003.580013,700
May 9, 20243.58003.58003.58003.58003.58004,500
May 8, 20243.60003.60003.54003.56003.560053,900
May 7, 20243.58003.58003.58003.58003.5800-
May 3, 20243.60003.60003.56003.58003.580044,400
May 2, 20243.56003.56003.56003.56003.5600-
Apr 30, 20243.60003.60003.56003.56003.5600171,700
Apr 29, 20243.60003.60003.58003.58003.580049,800
Apr 26, 20243.62003.62003.60003.60003.600081,200
Apr 25, 20243.62003.62003.60003.60003.6000102,100
Apr 24, 20243.66003.66003.66003.66003.6600-
Apr 23, 20243.66003.66003.64003.66003.660046,700
Apr 22, 20243.70003.70003.60003.62003.620094,300
Apr 19, 20243.68003.68003.68003.68003.6800-
Apr 18, 20243.68003.68003.68003.68003.6800-
Apr 17, 20243.70003.70003.68003.68003.680042,000
Apr 11, 20243.72003.72003.66003.68003.680041,200
Apr 10, 20243.70003.70003.68003.70003.700046,700
Apr 9, 20243.70003.70003.70003.70003.7000-
Apr 5, 20243.74003.74003.68003.70003.700040,300
Apr 4, 20243.72003.72003.72003.72003.7200-
Apr 3, 20243.72003.74003.72003.72003.720033,800
Apr 2, 20243.72003.74003.70003.74003.740043,400
Apr 1, 20243.70003.76003.70003.74003.740010,100
Mar 29, 20243.72003.74003.70003.70003.700023,100
Mar 28, 20243.76003.76003.76003.76003.7600-
Mar 27, 20243.72003.76003.72003.76003.76006,200
Mar 26, 20243.70003.70003.70003.70003.7000-
Mar 25, 20243.74003.76003.70003.70003.7000159,200
Mar 22, 20243.74003.74003.74003.74003.7400-
Mar 21, 20243.74003.74003.70003.74003.7400205,300
Mar 20, 20243.74003.74003.72003.74003.7400222,700
Mar 19, 2024 0.0700 Dividend
Mar 19, 20243.78003.82003.74003.78003.7800157,600
Mar 18, 20243.82003.86003.80003.86003.7900118,700
Mar 15, 20243.84003.84003.84003.84003.7704-
Mar 14, 20243.78003.86003.78003.84003.7704176,700
Mar 13, 20243.76003.86003.76003.76003.691826,400
Mar 12, 20243.74003.74003.74003.74003.6722-
Mar 11, 20243.78003.80003.74003.74003.6722233,700
Mar 8, 20243.82003.82003.80003.80003.731168,000
Mar 7, 20243.82003.84003.78003.80003.7311176,900
Mar 6, 20243.84003.84003.82003.82003.750717,500
Mar 5, 20243.82003.84003.82003.82003.750715,800
Mar 4, 20243.78003.84003.76003.82003.750776,200
Mar 1, 20243.84003.86003.78003.78003.7115239,600
Feb 29, 20243.86003.88003.86003.86003.79001,600
Feb 28, 20243.88003.88003.84003.86003.790010,500
Feb 27, 20243.88003.88003.82003.86003.7900105,500
Feb 23, 20243.88003.90003.86003.86003.790057,000
Feb 22, 20243.86003.88003.86003.86003.7900124,400
Feb 21, 20243.84003.84003.80003.82003.750746,700
Feb 20, 20243.80003.86003.78003.78003.7115223,700
Feb 19, 20243.88003.88003.80003.80003.7311110,000
Feb 16, 20243.88003.88003.84003.84003.770419,700
Feb 15, 20243.88003.90003.88003.88003.80961,000
Feb 14, 20243.84003.86003.82003.86003.7900143,700
Feb 13, 20243.90003.90003.84003.84003.7704309,700
Feb 12, 20243.90003.90003.84003.88003.8096145,000
Feb 9, 20243.92003.92003.90003.92003.848915,100
Feb 8, 20243.90003.94003.90003.92003.84897,000
Feb 7, 20243.96003.96003.88003.90003.82931,700
Feb 6, 20243.90003.90003.88003.88003.809613,700
Feb 5, 20243.90003.92003.86003.88003.809621,900
Feb 2, 20243.84003.92003.84003.86003.79005,700
Feb 1, 20243.88003.90003.88003.90003.829311,600
Jan 31, 20243.90003.90003.88003.88003.809619,000
Jan 30, 20243.88003.92003.88003.90003.829393,800
Jan 29, 20243.88003.90003.88003.88003.809614,600
Jan 26, 20243.86003.90003.86003.88003.80968,800
Jan 25, 20243.90003.92003.86003.86003.790013,900
Jan 24, 20243.88003.90003.88003.90003.829340,600
Jan 23, 20243.90003.90003.84003.88003.809612,700
Jan 22, 20243.90003.90003.88003.90003.829325,800
Jan 19, 20243.90003.92003.88003.92003.848910,100
Jan 18, 20243.90003.90003.90003.90003.829325,600
Jan 17, 20243.90003.90003.86003.86003.790079,700
Jan 16, 20243.88003.88003.86003.86003.79008,200
Jan 15, 20243.88003.88003.86003.88003.80968,600