Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.780	4.820	4.780	4.800	3.777	2,228,500
2023-05-03	4.780	4.780	4.700	4.760	3.746	6,433,717
2023-05-02	5.150	5.250	5.050	5.100	3.777	8,349,477
2023-04-28	5.050	5.150	5.050	5.150	3.814	6,158,415
2023-04-27	4.980	5.100	4.960	5.050	3.740	5,156,063
2023-04-26	4.960	5.000	4.920	4.980	3.688	3,686,336
2023-04-25	5.050	5.050	4.960	4.960	3.674	3,770,347
2023-04-24	5.050	5.100	5.000	5.050	3.740	4,770,206
2023-04-21	5.100	5.100	5.000	5.050	3.740	2,048,911
2023-04-20	5.150	5.150	5.050	5.050	3.740	2,819,824
2023-04-19	5.150	5.200	5.100	5.150	3.814	1,266,368
2023-04-18	5.200	5.200	5.100	5.200	3.851	1,723,948
2023-04-17	5.100	5.250	5.100	5.150	3.814	3,486,339
2023-04-12	5.150	5.200	5.100	5.100	3.777	5,766,033
2023-04-11	5.200	5.250	5.100	5.150	3.814	2,350,332
2023-04-10	5.200	5.250	5.150	5.200	3.851	1,777,066
2023-04-07	5.150	5.250	5.150	5.200	3.851	1,238,931
2023-04-05	5.200	5.250	5.150	5.150	3.814	1,985,237
2023-04-04	5.200	5.250	5.200	5.250	3.888	768,240
2023-04-03	5.250	5.250	5.150	5.200	3.851	3,785,421
2023-03-31	5.300	5.300	5.200	5.250	3.888	1,468,604
2023-03-30	5.300	5.300	5.200	5.250	3.888	1,849,659
2023-03-29	5.250	5.300	5.200	5.300	3.925	1,369,907
2023-03-28	5.250	5.300	5.150	5.250	3.888	3,521,707
2023-03-27	5.250	5.250	5.150	5.250	3.888	2,591,786
2023-03-24	5.250	5.300	5.200	5.250	3.888	1,038,702
2023-03-23	5.200	5.300	5.150	5.250	3.888	2,276,035
2023-03-22	5.250	5.300	5.200	5.200	3.851	3,301,458
2023-03-21	5.150	5.200	5.100	5.200	3.851	2,010,619
2023-03-20	5.150	5.200	5.100	5.150	3.814	2,125,156
2023-03-17	5.100	5.150	5.050	5.100	3.777	3,928,723
2023-03-16	5.100	5.150	5.050	5.100	3.777	3,673,534
2023-03-15	5.100	5.200	5.100	5.150	3.814	7,928,338
2023-03-14	5.250	5.300	5.000	5.000	3.703	15,614,600
2023-03-13	5.300	5.350	5.250	5.300	3.925	4,365,863
2023-03-10	5.350	5.400	5.300	5.350	3.962	3,287,239
2023-03-09	5.500	5.500	5.350	5.400	4.000	3,194,154
2023-03-08	5.450	5.500	5.350	5.500	4.074	4,001,286
2023-03-07	5.400	5.600	5.400	5.500	4.074	6,151,556
2023-03-03	5.350	5.400	5.300	5.350	3.962	1,941,642
2023-03-02	5.350	5.400	5.250	5.300	3.925	4,187,611
2023-03-01	5.350	5.450	5.300	5.350	3.962	4,092,787
2023-02-28	5.350	5.350	5.250	5.300	3.925	2,795,706
2023-02-27	5.450	5.450	5.250	5.300	3.925	8,397,433
2023-02-24	5.600	5.600	5.450	5.500	4.074	5,812,606
2023-02-23	5.600	5.800	5.550	5.600	4.148	19,615,570
2023-02-22	5.450	5.500	5.400	5.500	4.074	4,970,886
2023-02-21	5.350	5.550	5.300	5.500	4.074	8,097,793
2023-02-20	5.250	5.400	5.250	5.350	3.962	4,950,497
2023-02-17	5.200	5.250	5.150	5.250	3.888	2,719,449
2023-02-16	5.150	5.250	5.100	5.200	3.851	5,030,400
2023-02-15	5.300	5.300	5.150	5.150	3.814	6,987,075
2023-02-14	5.450	5.450	5.200	5.300	3.925	7,681,796
2023-02-13	5.400	5.450	5.400	5.450	4.037	3,301,200
2023-02-10	5.500	5.500	5.400	5.400	4.000	4,932,863
2023-02-09	5.450	5.500	5.350	5.500	4.074	4,217,732
2023-02-08	5.500	5.550	5.350	5.450	4.037	5,285,446
2023-02-07	5.650	5.650	5.450	5.500	4.074	10,378,740
2023-02-06	5.700	5.750	5.600	5.650	4.185	3,189,210
2023-02-03	5.750	5.750	5.600	5.700	4.222	5,158,807

← NewerPage 15 of 21 · 1,217 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.