Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.960	4.020	3.860	3.940	3.101	9,674,520
2023-07-31	3.760	4.000	3.680	4.000	3.148	12,641,040
2023-07-27	3.760	3.780	3.660	3.760	2.959	10,682,350
2023-07-26	3.840	3.880	3.740	3.740	2.943	9,213,823
2023-07-25	4.020	4.020	3.820	3.820	3.006	12,343,690
2023-07-24	4.000	4.020	3.980	4.000	3.148	1,624,814
2023-07-21	4.020	4.020	3.960	4.000	3.148	2,434,211
2023-07-20	4.020	4.060	3.980	4.000	3.148	2,674,676
2023-07-19	4.040	4.060	4.000	4.020	3.164	2,429,133
2023-07-18	4.040	4.060	4.000	4.020	3.164	4,751,556
2023-07-17	4.100	4.100	4.040	4.060	3.195	2,648,751
2023-07-14	4.000	4.100	4.000	4.080	3.211	4,269,205
2023-07-13	3.980	4.020	3.960	3.980	3.132	2,188,457
2023-07-12	4.020	4.060	3.980	4.000	3.148	5,342,114
2023-07-11	4.040	4.040	3.980	4.000	3.148	4,343,824
2023-07-10	4.020	4.060	3.980	4.020	3.164	3,770,387
2023-07-07	3.980	4.060	3.960	4.020	3.164	3,902,960
2023-07-06	4.040	4.040	3.960	4.000	3.148	6,613,073
2023-07-05	4.080	4.100	4.020	4.040	3.179	3,447,604
2023-07-04	4.100	4.160	4.080	4.100	3.226	9,821,124
2023-07-03	4.000	4.100	3.980	4.080	3.211	8,686,449
2023-06-30	4.220	4.220	3.980	4.000	3.148	28,523,561
2023-06-29	4.080	4.200	4.040	4.180	3.289	14,182,540
2023-06-28	4.020	4.040	3.960	4.020	3.164	11,145,500
2023-06-27	4.200	4.200	3.980	4.000	3.148	12,457,060
2023-06-26	4.280	4.300	4.120	4.140	3.258	6,470,039
2023-06-23	4.340	4.340	4.260	4.280	3.368	2,923,571
2023-06-22	4.360	4.380	4.280	4.320	3.400	2,823,286
2023-06-21	4.460	4.460	4.340	4.360	3.431	6,266,571
2023-06-20	4.480	4.540	4.460	4.460	3.510	2,896,564
2023-06-19	4.580	4.580	4.460	4.500	3.541	4,227,236
2023-06-16	4.580	4.640	4.520	4.600	3.620	4,672,831
2023-06-15	4.660	4.680	4.560	4.560	3.588	5,462,623
2023-06-14	4.680	4.700	4.620	4.640	3.651	3,858,959
2023-06-13	4.640	4.740	4.540	4.660	3.667	14,202,970
2023-06-12	4.580	4.620	4.560	4.620	3.636	2,068,583
2023-06-09	4.680	4.680	4.560	4.600	3.620	8,885,706
2023-06-08	4.620	4.700	4.580	4.660	3.667	10,905,910
2023-06-07	4.400	4.680	4.380	4.640	3.651	23,477,820
2023-06-06	4.420	4.480	4.380	4.380	3.447	5,004,071
2023-06-02	4.360	4.420	4.360	4.400	3.463	4,198,477
2023-06-01	4.440	4.440	4.340	4.400	3.463	4,754,594
2023-05-31	4.380	4.440	4.340	4.440	3.494	8,690,724
2023-05-30	4.400	4.420	4.320	4.380	3.447	7,187,009
2023-05-29	4.280	4.380	4.280	4.380	3.447	5,895,074
2023-05-26	4.320	4.340	4.240	4.260	3.352	6,397,341
2023-05-25	4.380	4.380	4.280	4.340	3.415	9,006,441
2023-05-24	4.300	4.460	4.300	4.320	3.400	16,707,471
2023-05-23	4.140	4.300	4.120	4.300	3.384	14,260,560
2023-05-22	4.220	4.220	4.060	4.120	3.242	10,917,930
2023-05-19	4.340	4.340	4.220	4.240	3.337	4,317,712
2023-05-18	4.340	4.380	4.300	4.320	3.400	3,610,331
2023-05-17	4.360	4.360	4.280	4.300	3.384	3,689,461
2023-05-16	4.340	4.360	4.300	4.340	3.415	3,695,466
2023-05-15	4.520	4.520	4.320	4.320	3.400	6,419,656
2023-05-12	4.620	4.620	4.400	4.460	3.510	14,666,440
2023-05-11	4.580	4.620	4.540	4.620	3.636	7,223,227
2023-05-10	4.800	4.800	4.640	4.640	3.651	8,145,037
2023-05-09	4.820	4.820	4.760	4.800	3.777	2,667,946
2023-05-08	4.780	4.820	4.780	4.800	3.777	2,228,500

← NewerPage 14 of 21 · 1,212 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.