Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.020 | 4.060 | 3.980 | 4.040 | 3.204 | 2,711,972 |
| 2024-07-25 | 4.060 | 4.100 | 3.980 | 4.020 | 3.189 | 3,574,035 |
| 2024-07-24 | 3.820 | 4.200 | 3.820 | 4.080 | 3.236 | 11,930,810 |
| 2024-07-23 | 3.980 | 4.000 | 3.780 | 3.800 | 3.014 | 6,795,439 |
| 2024-07-19 | 3.940 | 4.020 | 3.860 | 3.940 | 3.125 | 2,915,246 |
| 2024-07-18 | 3.940 | 3.940 | 3.840 | 3.940 | 3.125 | 3,750,891 |
| 2024-07-17 | 3.940 | 3.980 | 3.920 | 3.940 | 3.125 | 1,852,917 |
| 2024-07-16 | 3.940 | 4.020 | 3.920 | 3.940 | 3.125 | 4,475,701 |
| 2024-07-15 | 3.980 | 4.020 | 3.940 | 3.960 | 3.141 | 4,302,507 |
| 2024-07-12 | 4.080 | 4.080 | 3.980 | 3.980 | 3.157 | 2,457,754 |
| 2024-07-11 | 3.940 | 4.080 | 3.940 | 4.080 | 3.236 | 5,174,479 |
| 2024-07-10 | 4.040 | 4.100 | 3.880 | 3.940 | 3.125 | 16,450,750 |
| 2024-07-09 | 4.160 | 4.180 | 4.060 | 4.080 | 3.236 | 6,520,920 |
| 2024-07-08 | 4.140 | 4.160 | 4.080 | 4.080 | 3.236 | 9,367,875 |
| 2024-07-05 | 4.060 | 4.140 | 4.040 | 4.140 | 3.284 | 4,749,591 |
| 2024-07-04 | 4.060 | 4.080 | 4.040 | 4.060 | 3.220 | 5,711,864 |
| 2024-07-03 | 4.100 | 4.100 | 4.040 | 4.080 | 3.236 | 2,473,677 |
| 2024-07-02 | 4.060 | 4.120 | 4.040 | 4.080 | 3.236 | 2,037,313 |
| 2024-07-01 | 4.120 | 4.140 | 4.060 | 4.060 | 3.220 | 12,917,000 |
| 2024-06-28 | 4.180 | 4.200 | 4.100 | 4.100 | 3.252 | 4,163,246 |
| 2024-06-27 | 4.160 | 4.200 | 4.140 | 4.180 | 3.315 | 4,602,365 |
| 2024-06-26 | 4.200 | 4.220 | 4.160 | 4.180 | 3.315 | 7,572,555 |
| 2024-06-25 | 4.200 | 4.240 | 4.160 | 4.180 | 3.315 | 4,836,616 |
| 2024-06-24 | 4.100 | 4.200 | 4.040 | 4.200 | 3.331 | 8,843,975 |
| 2024-06-21 | 4.100 | 4.180 | 4.080 | 4.100 | 3.252 | 28,069,170 |
| 2024-06-20 | 4.140 | 4.200 | 4.100 | 4.100 | 3.252 | 5,239,685 |
| 2024-06-19 | 4.240 | 4.240 | 4.080 | 4.140 | 3.284 | 25,161,850 |
| 2024-06-18 | 4.220 | 4.360 | 4.200 | 4.260 | 3.379 | 17,705,961 |
| 2024-06-17 | 4.140 | 4.260 | 4.140 | 4.200 | 3.331 | 5,190,547 |
| 2024-06-14 | 4.220 | 4.220 | 4.120 | 4.120 | 3.268 | 6,730,961 |
| 2024-06-13 | 4.280 | 4.300 | 4.220 | 4.220 | 3.347 | 8,299,559 |
| 2024-06-12 | 4.200 | 4.320 | 4.180 | 4.280 | 3.395 | 16,554,971 |
| 2024-06-11 | 4.140 | 4.300 | 4.120 | 4.200 | 3.331 | 82,993,664 |
| 2024-06-10 | 4.120 | 4.200 | 4.080 | 4.140 | 3.284 | 27,416,350 |
| 2024-06-07 | 4.100 | 4.180 | 4.060 | 4.120 | 3.268 | 8,688,384 |
| 2024-06-06 | 3.980 | 4.200 | 3.980 | 4.140 | 3.284 | 30,676,400 |
| 2024-06-05 | 3.920 | 4.000 | 3.840 | 3.980 | 3.157 | 10,503,960 |
| 2024-06-04 | 4.060 | 4.100 | 3.980 | 4.040 | 3.204 | 3,566,097 |
| 2024-05-31 | 4.100 | 4.160 | 4.040 | 4.060 | 3.220 | 8,247,591 |
| 2024-05-30 | 4.000 | 4.140 | 4.000 | 4.100 | 3.252 | 21,910,980 |
| 2024-05-29 | 4.080 | 4.140 | 3.920 | 4.020 | 3.189 | 9,978,124 |
| 2024-05-28 | 4.120 | 4.120 | 4.020 | 4.100 | 3.252 | 6,458,859 |
| 2024-05-27 | 4.220 | 4.220 | 4.100 | 4.160 | 3.300 | 3,645,905 |
| 2024-05-24 | 4.160 | 4.200 | 4.120 | 4.180 | 3.315 | 11,815,390 |
| 2024-05-23 | 4.020 | 4.280 | 4.020 | 4.260 | 3.379 | 23,722,141 |
| 2024-05-21 | 4.020 | 4.040 | 3.920 | 3.980 | 3.157 | 6,186,506 |
| 2024-05-20 | 4.000 | 4.020 | 3.920 | 4.000 | 3.173 | 4,370,495 |
| 2024-05-17 | 4.040 | 4.100 | 4.000 | 4.020 | 3.189 | 2,933,096 |
| 2024-05-16 | 4.040 | 4.080 | 3.940 | 4.060 | 3.220 | 5,313,037 |
| 2024-05-15 | 4.140 | 4.140 | 4.020 | 4.040 | 3.204 | 7,688,113 |
| 2024-05-14 | 3.780 | 4.060 | 3.760 | 4.040 | 3.204 | 20,683,891 |
| 2024-05-13 | 3.800 | 3.900 | 3.800 | 3.840 | 3.046 | 3,286,936 |
| 2024-05-10 | 3.740 | 3.820 | 3.720 | 3.780 | 2.998 | 797,210 |
| 2024-05-09 | 3.840 | 3.860 | 3.740 | 3.740 | 2.966 | 1,893,784 |
| 2024-05-08 | 3.840 | 3.920 | 3.800 | 3.840 | 3.046 | 3,075,846 |
| 2024-05-07 | 3.920 | 3.920 | 3.840 | 3.840 | 3.046 | 1,915,766 |
| 2024-05-03 | 3.940 | 3.940 | 3.720 | 3.940 | 3.125 | 7,868,089 |
| 2024-05-02 | 3.840 | 3.960 | 3.800 | 3.880 | 3.077 | 18,689,699 |
| 2024-04-30 | 3.680 | 3.860 | 3.680 | 3.800 | 3.014 | 6,710,729 |
| 2024-04-29 | 3.780 | 3.880 | 3.740 | 3.820 | 3.022 | 8,999,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2250 THB |
| 2026-05-25 | 0.0850 THB |
| 2026-03-04 | 0.3000 THB |
| 2025-11-26 | 0.1000 THB |
| 2025-08-22 | 0.2250 THB |
| 2025-05-27 | 0.0750 THB |
| 2025-03-07 | 0.2250 THB |
| 2024-08-26 | 0.0750 THB |
| 2024-04-30 | 0.0100 THB |
| 2023-08-24 | 0.0200 THB |
| 2023-05-03 | 0.3000 THB |
| 2022-08-26 | 0.1000 THB |
| 2022-03-16 | 0.0400 THB |
| 2021-08-27 | 0.0500 THB |
| 2021-03-10 | 0.0550 THB |
| 2020-08-25 | 0.0300 THB |
| 2020-04-07 | 0.0500 THB |
| 2020-03-10 | 0.0350 THB |
| 2019-08-22 | 0.0350 THB |
| 2019-03-12 | 0.0130 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.