Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.600 | 3.720 | 3.600 | 3.660 | 2.895 | 2,584,234 |
| 2024-01-25 | 3.560 | 3.620 | 3.520 | 3.600 | 2.848 | 2,180,414 |
| 2024-01-24 | 3.460 | 3.560 | 3.440 | 3.520 | 2.785 | 2,593,531 |
| 2024-01-23 | 3.560 | 3.600 | 3.440 | 3.460 | 2.737 | 2,368,067 |
| 2024-01-22 | 3.640 | 3.640 | 3.560 | 3.560 | 2.816 | 1,520,752 |
| 2024-01-19 | 3.660 | 3.720 | 3.620 | 3.620 | 2.864 | 2,384,771 |
| 2024-01-18 | 3.660 | 3.720 | 3.660 | 3.660 | 2.895 | 1,922,724 |
| 2024-01-17 | 3.760 | 3.780 | 3.680 | 3.680 | 2.911 | 3,195,924 |
| 2024-01-16 | 3.800 | 3.820 | 3.760 | 3.760 | 2.974 | 1,420,138 |
| 2024-01-15 | 3.780 | 3.880 | 3.760 | 3.800 | 3.006 | 6,321,195 |
| 2024-01-12 | 3.740 | 3.860 | 3.740 | 3.760 | 2.974 | 3,710,754 |
| 2024-01-11 | 3.680 | 3.800 | 3.680 | 3.760 | 2.974 | 6,902,327 |
| 2024-01-10 | 3.660 | 3.720 | 3.600 | 3.660 | 2.895 | 1,634,846 |
| 2024-01-09 | 3.700 | 3.720 | 3.600 | 3.600 | 2.848 | 3,787,933 |
| 2024-01-08 | 3.740 | 3.740 | 3.680 | 3.680 | 2.911 | 1,180,655 |
| 2024-01-05 | 3.760 | 3.780 | 3.720 | 3.720 | 2.943 | 1,681,537 |
| 2024-01-04 | 3.700 | 3.760 | 3.660 | 3.740 | 2.959 | 4,532,643 |
| 2024-01-03 | 3.860 | 3.860 | 3.700 | 3.720 | 2.943 | 8,136,877 |
| 2024-01-02 | 3.800 | 3.840 | 3.740 | 3.820 | 3.022 | 4,124,187 |
| 2023-12-28 | 3.780 | 3.820 | 3.760 | 3.820 | 3.022 | 4,174,866 |
| 2023-12-27 | 3.780 | 3.820 | 3.740 | 3.780 | 2.990 | 9,108,838 |
| 2023-12-26 | 3.640 | 3.780 | 3.640 | 3.760 | 2.974 | 5,355,811 |
| 2023-12-25 | 3.560 | 3.680 | 3.560 | 3.640 | 2.880 | 3,973,646 |
| 2023-12-22 | 3.580 | 3.620 | 3.560 | 3.560 | 2.816 | 2,215,717 |
| 2023-12-21 | 3.400 | 3.620 | 3.400 | 3.560 | 2.816 | 8,563,087 |
| 2023-12-20 | 3.400 | 3.440 | 3.380 | 3.440 | 2.721 | 2,419,230 |
| 2023-12-19 | 3.440 | 3.440 | 3.380 | 3.400 | 2.690 | 3,033,243 |
| 2023-12-18 | 3.320 | 3.420 | 3.300 | 3.420 | 2.706 | 5,597,864 |
| 2023-12-15 | 3.280 | 3.340 | 3.280 | 3.300 | 2.611 | 3,140,984 |
| 2023-12-14 | 3.180 | 3.320 | 3.160 | 3.280 | 2.595 | 5,812,348 |
| 2023-12-13 | 3.120 | 3.180 | 3.100 | 3.160 | 2.500 | 3,731,466 |
| 2023-12-12 | 3.140 | 3.160 | 3.080 | 3.120 | 2.468 | 3,390,584 |
| 2023-12-08 | 3.120 | 3.160 | 3.080 | 3.140 | 2.484 | 2,780,309 |
| 2023-12-07 | 3.100 | 3.120 | 3.080 | 3.080 | 2.437 | 1,995,578 |
| 2023-12-06 | 3.120 | 3.160 | 3.040 | 3.120 | 2.468 | 5,273,700 |
| 2023-12-04 | 3.120 | 3.140 | 3.080 | 3.080 | 2.437 | 3,996,728 |
| 2023-12-01 | 3.140 | 3.180 | 3.100 | 3.120 | 2.468 | 4,618,718 |
| 2023-11-30 | 3.280 | 3.280 | 3.120 | 3.120 | 2.468 | 24,401,400 |
| 2023-11-29 | 3.240 | 3.320 | 3.240 | 3.280 | 2.595 | 4,201,961 |
| 2023-11-28 | 3.260 | 3.280 | 3.200 | 3.280 | 2.595 | 3,993,953 |
| 2023-11-27 | 3.240 | 3.260 | 3.180 | 3.220 | 2.547 | 3,000,769 |
| 2023-11-24 | 3.360 | 3.360 | 3.240 | 3.240 | 2.563 | 4,056,117 |
| 2023-11-23 | 3.300 | 3.300 | 3.260 | 3.300 | 2.611 | 1,577,353 |
| 2023-11-22 | 3.280 | 3.300 | 3.240 | 3.300 | 2.611 | 2,862,942 |
| 2023-11-21 | 3.260 | 3.280 | 3.220 | 3.260 | 2.579 | 2,204,325 |
| 2023-11-20 | 3.240 | 3.260 | 3.180 | 3.260 | 2.579 | 1,610,567 |
| 2023-11-17 | 3.240 | 3.280 | 3.220 | 3.240 | 2.563 | 1,670,339 |
| 2023-11-16 | 3.240 | 3.300 | 3.200 | 3.220 | 2.547 | 3,134,122 |
| 2023-11-15 | 3.180 | 3.280 | 3.160 | 3.240 | 2.563 | 5,175,603 |
| 2023-11-14 | 3.200 | 3.220 | 3.120 | 3.180 | 2.516 | 2,354,636 |
| 2023-11-13 | 3.260 | 3.300 | 3.180 | 3.260 | 2.579 | 2,354,292 |
| 2023-11-10 | 3.300 | 3.320 | 3.220 | 3.300 | 2.611 | 2,235,952 |
| 2023-11-09 | 3.320 | 3.320 | 3.240 | 3.300 | 2.611 | 2,049,359 |
| 2023-11-08 | 3.340 | 3.340 | 3.260 | 3.320 | 2.626 | 1,176,054 |
| 2023-11-07 | 3.360 | 3.360 | 3.280 | 3.320 | 2.626 | 1,287,773 |
| 2023-11-06 | 3.380 | 3.400 | 3.280 | 3.320 | 2.626 | 3,048,485 |
| 2023-11-03 | 3.300 | 3.380 | 3.280 | 3.320 | 2.626 | 3,237,111 |
| 2023-11-02 | 3.300 | 3.320 | 3.260 | 3.280 | 2.595 | 2,255,982 |
| 2023-11-01 | 3.240 | 3.280 | 3.200 | 3.280 | 2.595 | 2,115,393 |
| 2023-10-31 | 3.280 | 3.320 | 3.200 | 3.200 | 2.531 | 3,362,744 |
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.