Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.720 | 3.800 | 3.700 | 3.740 | 2.959 | 5,287,880 |
| 2024-04-25 | 3.340 | 3.780 | 3.320 | 3.660 | 2.895 | 8,431,701 |
| 2024-04-24 | 3.280 | 3.320 | 3.280 | 3.300 | 2.611 | 1,213,660 |
| 2024-04-23 | 3.280 | 3.320 | 3.260 | 3.280 | 2.595 | 1,208,772 |
| 2024-04-22 | 3.200 | 3.280 | 3.200 | 3.260 | 2.579 | 846,572 |
| 2024-04-19 | 3.280 | 3.280 | 3.200 | 3.200 | 2.531 | 2,206,965 |
| 2024-04-18 | 3.340 | 3.340 | 3.280 | 3.320 | 2.626 | 938,233 |
| 2024-04-17 | 3.340 | 3.360 | 3.280 | 3.320 | 2.626 | 722,456 |
| 2024-04-11 | 3.380 | 3.380 | 3.340 | 3.340 | 2.642 | 680,325 |
| 2024-04-10 | 3.320 | 3.380 | 3.300 | 3.380 | 2.674 | 1,440,869 |
| 2024-04-09 | 3.280 | 3.320 | 3.280 | 3.280 | 2.595 | 657,872 |
| 2024-04-05 | 3.340 | 3.340 | 3.280 | 3.280 | 2.595 | 1,227,498 |
| 2024-04-04 | 3.340 | 3.360 | 3.300 | 3.340 | 2.642 | 407,664 |
| 2024-04-03 | 3.340 | 3.360 | 3.320 | 3.360 | 2.658 | 300,296 |
| 2024-04-02 | 3.340 | 3.400 | 3.300 | 3.320 | 2.626 | 880,332 |
| 2024-04-01 | 3.340 | 3.360 | 3.320 | 3.360 | 2.658 | 538,651 |
| 2024-03-29 | 3.360 | 3.380 | 3.320 | 3.340 | 2.642 | 863,843 |
| 2024-03-28 | 3.340 | 3.380 | 3.320 | 3.340 | 2.642 | 826,615 |
| 2024-03-27 | 3.360 | 3.380 | 3.300 | 3.320 | 2.626 | 1,629,416 |
| 2024-03-26 | 3.400 | 3.400 | 3.340 | 3.340 | 2.642 | 651,984 |
| 2024-03-25 | 3.420 | 3.420 | 3.360 | 3.400 | 2.690 | 781,978 |
| 2024-03-22 | 3.420 | 3.440 | 3.340 | 3.420 | 2.706 | 975,393 |
| 2024-03-21 | 3.440 | 3.440 | 3.380 | 3.440 | 2.721 | 728,128 |
| 2024-03-20 | 3.380 | 3.420 | 3.360 | 3.420 | 2.706 | 1,845,863 |
| 2024-03-19 | 3.360 | 3.400 | 3.340 | 3.380 | 2.674 | 891,312 |
| 2024-03-18 | 3.360 | 3.400 | 3.340 | 3.380 | 2.674 | 938,648 |
| 2024-03-15 | 3.400 | 3.420 | 3.380 | 3.380 | 2.674 | 639,418 |
| 2024-03-14 | 3.440 | 3.440 | 3.360 | 3.420 | 2.706 | 1,039,407 |
| 2024-03-13 | 3.460 | 3.460 | 3.400 | 3.440 | 2.721 | 403,852 |
| 2024-03-12 | 3.500 | 3.500 | 3.420 | 3.460 | 2.737 | 574,069 |
| 2024-03-11 | 3.380 | 3.480 | 3.380 | 3.480 | 2.753 | 1,401,120 |
| 2024-03-08 | 3.320 | 3.420 | 3.320 | 3.420 | 2.706 | 1,213,815 |
| 2024-03-07 | 3.360 | 3.360 | 3.300 | 3.340 | 2.642 | 763,355 |
| 2024-03-06 | 3.380 | 3.420 | 3.300 | 3.360 | 2.658 | 1,270,584 |
| 2024-03-05 | 3.420 | 3.420 | 3.380 | 3.380 | 2.674 | 940,820 |
| 2024-03-04 | 3.380 | 3.440 | 3.380 | 3.440 | 2.721 | 1,196,867 |
| 2024-03-01 | 3.380 | 3.440 | 3.380 | 3.400 | 2.690 | 1,208,601 |
| 2024-02-29 | 3.340 | 3.420 | 3.320 | 3.380 | 2.674 | 1,989,019 |
| 2024-02-28 | 3.400 | 3.460 | 3.340 | 3.360 | 2.658 | 4,449,044 |
| 2024-02-27 | 3.460 | 3.460 | 3.360 | 3.380 | 2.674 | 1,546,670 |
| 2024-02-23 | 3.440 | 3.480 | 3.400 | 3.480 | 2.753 | 1,744,548 |
| 2024-02-22 | 3.420 | 3.480 | 3.400 | 3.460 | 2.737 | 2,845,729 |
| 2024-02-21 | 3.520 | 3.560 | 3.400 | 3.460 | 2.737 | 3,740,815 |
| 2024-02-20 | 3.560 | 3.580 | 3.520 | 3.520 | 2.785 | 856,609 |
| 2024-02-19 | 3.540 | 3.580 | 3.520 | 3.580 | 2.832 | 740,120 |
| 2024-02-16 | 3.580 | 3.580 | 3.520 | 3.560 | 2.816 | 1,136,687 |
| 2024-02-15 | 3.580 | 3.600 | 3.560 | 3.560 | 2.816 | 781,264 |
| 2024-02-14 | 3.620 | 3.620 | 3.540 | 3.580 | 2.832 | 1,378,271 |
| 2024-02-13 | 3.620 | 3.640 | 3.600 | 3.640 | 2.880 | 677,538 |
| 2024-02-12 | 3.640 | 3.660 | 3.580 | 3.620 | 2.864 | 1,372,932 |
| 2024-02-09 | 3.620 | 3.660 | 3.620 | 3.660 | 2.895 | 728,702 |
| 2024-02-08 | 3.720 | 3.740 | 3.620 | 3.660 | 2.895 | 1,373,308 |
| 2024-02-07 | 3.700 | 3.720 | 3.660 | 3.720 | 2.943 | 3,707,145 |
| 2024-02-06 | 3.680 | 3.720 | 3.640 | 3.700 | 2.927 | 1,715,075 |
| 2024-02-05 | 3.660 | 3.700 | 3.620 | 3.680 | 2.911 | 1,339,436 |
| 2024-02-02 | 3.700 | 3.740 | 3.660 | 3.700 | 2.927 | 1,684,560 |
| 2024-02-01 | 3.600 | 3.680 | 3.560 | 3.680 | 2.911 | 1,214,615 |
| 2024-01-31 | 3.700 | 3.700 | 3.620 | 3.620 | 2.864 | 1,454,050 |
| 2024-01-30 | 3.720 | 3.760 | 3.660 | 3.700 | 2.927 | 1,622,532 |
| 2024-01-29 | 3.660 | 3.740 | 3.620 | 3.720 | 2.943 | 1,950,254 |
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.