Thaifoods Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.200	3.340	3.180	3.300	2.611	5,708,145
2023-10-27	3.160	3.200	3.080	3.180	2.516	2,336,045
2023-10-26	3.200	3.240	3.160	3.160	2.500	1,905,663
2023-10-25	3.220	3.280	3.200	3.200	2.531	2,468,032
2023-10-24	3.180	3.220	3.140	3.180	2.516	2,120,130
2023-10-20	3.240	3.240	3.160	3.200	2.531	2,638,793
2023-10-19	3.240	3.260	3.200	3.220	2.547	2,134,854
2023-10-18	3.340	3.360	3.240	3.240	2.563	15,264,140
2023-10-17	3.300	3.380	3.300	3.340	2.642	1,200,268
2023-10-16	3.440	3.440	3.280	3.300	2.611	5,670,334
2023-10-12	3.440	3.480	3.420	3.420	2.706	2,411,628
2023-10-11	3.440	3.480	3.400	3.440	2.721	3,102,706
2023-10-10	3.540	3.540	3.400	3.420	2.706	6,886,990
2023-10-09	3.560	3.580	3.520	3.520	2.785	3,203,046
2023-10-06	3.620	3.660	3.580	3.580	2.832	2,102,525
2023-10-05	3.660	3.660	3.600	3.640	2.880	1,221,688
2023-10-04	3.560	3.660	3.560	3.660	2.895	2,822,519
2023-10-03	3.620	3.620	3.560	3.560	2.816	3,950,341
2023-10-02	3.720	3.720	3.640	3.640	2.880	2,721,634
2023-09-29	3.700	3.740	3.660	3.740	2.959	1,116,619
2023-09-28	3.720	3.760	3.680	3.680	2.911	1,411,553
2023-09-27	3.800	3.800	3.680	3.720	2.943	2,597,951
2023-09-26	3.740	3.800	3.720	3.740	2.959	1,582,051
2023-09-25	3.820	3.840	3.740	3.780	2.990	2,505,630
2023-09-22	3.820	3.840	3.780	3.820	3.022	954,015
2023-09-21	3.760	3.840	3.740	3.820	3.022	1,871,895
2023-09-20	3.820	3.820	3.740	3.760	2.974	3,293,844
2023-09-19	3.820	3.840	3.780	3.800	3.006	935,033
2023-09-18	3.840	3.840	3.760	3.800	3.006	2,254,969
2023-09-15	3.920	3.920	3.820	3.820	3.022	2,327,646
2023-09-14	3.900	3.920	3.860	3.900	3.085	932,670
2023-09-13	3.940	3.940	3.860	3.880	3.069	1,695,312
2023-09-12	3.940	3.980	3.920	3.940	3.117	2,418,553
2023-09-11	3.940	3.940	3.880	3.920	3.101	891,773
2023-09-08	3.880	3.940	3.860	3.940	3.117	1,272,701
2023-09-07	3.940	3.940	3.860	3.860	3.054	2,715,552
2023-09-06	3.960	3.960	3.880	3.920	3.101	1,205,000
2023-09-05	3.960	3.960	3.900	3.940	3.117	2,348,086
2023-09-04	3.960	3.980	3.840	3.880	3.069	4,041,982
2023-09-01	3.920	3.960	3.900	3.940	3.117	3,161,286
2023-08-31	4.020	4.020	3.940	3.940	3.117	3,358,329
2023-08-30	3.980	4.040	3.940	4.000	3.164	5,068,462
2023-08-29	3.980	4.020	3.960	3.980	3.149	10,979,650
2023-08-28	3.880	3.980	3.880	3.980	3.149	7,575,788
2023-08-25	3.860	3.900	3.800	3.880	3.069	2,655,093
2023-08-24	3.800	3.860	3.780	3.820	3.022	3,081,759
2023-08-23	3.920	3.920	3.760	3.820	3.006	5,055,947
2023-08-22	3.720	3.840	3.680	3.800	2.990	6,356,601
2023-08-21	3.600	3.700	3.580	3.700	2.912	3,086,680
2023-08-18	3.600	3.620	3.560	3.600	2.833	3,652,143
2023-08-17	3.720	3.720	3.580	3.620	2.849	9,330,572
2023-08-16	3.740	3.740	3.680	3.720	2.927	3,462,294
2023-08-15	3.720	3.760	3.700	3.700	2.912	4,299,885
2023-08-11	3.740	3.780	3.700	3.740	2.943	3,776,555
2023-08-10	3.740	3.740	3.680	3.720	2.927	5,669,407
2023-08-09	3.760	3.780	3.720	3.760	2.959	4,447,122
2023-08-08	3.800	3.840	3.760	3.760	2.959	2,284,605
2023-08-07	3.840	3.860	3.720	3.760	2.959	5,751,431
2023-08-04	3.900	3.900	3.820	3.840	3.022	2,348,536
2023-08-03	3.920	3.940	3.860	3.880	3.053	3,149,616

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.