Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.750 | 5.800 | 5.650 | 5.750 | 4.259 | 7,347,476 |
| 2023-02-01 | 5.650 | 5.750 | 5.550 | 5.700 | 4.222 | 10,508,870 |
| 2023-01-31 | 5.400 | 5.700 | 5.350 | 5.650 | 4.185 | 21,320,539 |
| 2023-01-30 | 5.500 | 5.550 | 5.400 | 5.400 | 4.000 | 6,945,705 |
| 2023-01-27 | 5.400 | 5.500 | 5.350 | 5.500 | 4.074 | 9,111,439 |
| 2023-01-26 | 5.400 | 5.450 | 5.250 | 5.350 | 3.962 | 10,538,710 |
| 2023-01-25 | 5.200 | 5.500 | 5.200 | 5.400 | 4.000 | 13,988,160 |
| 2023-01-24 | 5.250 | 5.300 | 5.150 | 5.200 | 3.851 | 5,271,612 |
| 2023-01-23 | 5.250 | 5.300 | 5.200 | 5.250 | 3.888 | 3,228,306 |
| 2023-01-20 | 5.400 | 5.400 | 5.250 | 5.300 | 3.925 | 7,101,747 |
| 2023-01-19 | 5.450 | 5.500 | 5.350 | 5.400 | 4.000 | 6,013,955 |
| 2023-01-18 | 5.450 | 5.600 | 5.450 | 5.450 | 4.037 | 8,876,557 |
| 2023-01-17 | 5.500 | 5.500 | 5.400 | 5.450 | 4.037 | 6,818,545 |
| 2023-01-16 | 5.450 | 5.500 | 5.400 | 5.400 | 4.000 | 8,299,688 |
| 2023-01-13 | 5.400 | 5.500 | 5.350 | 5.400 | 4.000 | 13,911,540 |
| 2023-01-12 | 5.350 | 5.400 | 5.300 | 5.350 | 3.962 | 6,312,165 |
| 2023-01-11 | 5.450 | 5.500 | 5.300 | 5.300 | 3.925 | 21,105,859 |
| 2023-01-10 | 5.050 | 5.300 | 5.050 | 5.250 | 3.888 | 8,759,312 |
| 2023-01-09 | 5.050 | 5.100 | 5.050 | 5.050 | 3.740 | 4,062,342 |
| 2023-01-06 | 5.100 | 5.200 | 5.050 | 5.050 | 3.740 | 6,546,311 |
| 2023-01-05 | 5.150 | 5.150 | 5.050 | 5.150 | 3.814 | 8,718,141 |
| 2023-01-04 | 5.100 | 5.200 | 5.050 | 5.100 | 3.777 | 4,812,859 |
| 2023-01-03 | 5.150 | 5.200 | 5.050 | 5.150 | 3.814 | 4,664,960 |
| 2022-12-30 | 5.200 | 5.250 | 5.100 | 5.150 | 3.814 | 5,557,139 |
| 2022-12-29 | 5.200 | 5.250 | 5.150 | 5.150 | 3.814 | 4,601,393 |
| 2022-12-28 | 5.200 | 5.300 | 5.150 | 5.200 | 3.851 | 8,541,824 |
| 2022-12-27 | 5.200 | 5.250 | 5.150 | 5.200 | 3.851 | 2,469,530 |
| 2022-12-26 | 5.150 | 5.200 | 5.100 | 5.150 | 3.814 | 4,771,609 |
| 2022-12-23 | 5.100 | 5.150 | 5.050 | 5.150 | 3.814 | 3,941,670 |
| 2022-12-22 | 5.050 | 5.150 | 5.000 | 5.100 | 3.777 | 2,683,696 |
| 2022-12-21 | 5.100 | 5.150 | 4.980 | 5.000 | 3.703 | 9,550,066 |
| 2022-12-20 | 5.150 | 5.250 | 5.100 | 5.100 | 3.777 | 5,983,621 |
| 2022-12-19 | 5.150 | 5.250 | 5.100 | 5.150 | 3.814 | 4,279,400 |
| 2022-12-16 | 5.100 | 5.250 | 5.100 | 5.200 | 3.851 | 4,858,216 |
| 2022-12-15 | 5.200 | 5.300 | 5.150 | 5.150 | 3.814 | 4,767,066 |
| 2022-12-14 | 5.250 | 5.300 | 5.150 | 5.200 | 3.851 | 8,057,048 |
| 2022-12-13 | 5.300 | 5.350 | 5.200 | 5.300 | 3.925 | 6,453,735 |
| 2022-12-09 | 5.250 | 5.300 | 5.200 | 5.300 | 3.925 | 5,285,080 |
| 2022-12-08 | 5.350 | 5.350 | 5.200 | 5.300 | 3.925 | 8,488,198 |
| 2022-12-07 | 5.450 | 5.500 | 5.350 | 5.350 | 3.962 | 6,258,391 |
| 2022-12-06 | 5.600 | 5.600 | 5.400 | 5.450 | 4.037 | 8,326,971 |
| 2022-12-02 | 5.600 | 5.600 | 5.500 | 5.550 | 4.111 | 5,484,910 |
| 2022-12-01 | 5.500 | 5.600 | 5.500 | 5.600 | 4.148 | 8,965,183 |
| 2022-11-30 | 5.550 | 5.550 | 5.450 | 5.450 | 4.037 | 6,469,193 |
| 2022-11-29 | 5.600 | 5.600 | 5.450 | 5.550 | 4.111 | 9,038,389 |
| 2022-11-28 | 5.600 | 5.750 | 5.500 | 5.550 | 4.111 | 11,244,870 |
| 2022-11-25 | 5.550 | 5.550 | 5.450 | 5.550 | 4.111 | 4,979,532 |
| 2022-11-24 | 5.550 | 5.750 | 5.500 | 5.550 | 4.111 | 19,665,631 |
| 2022-11-23 | 5.350 | 5.600 | 5.350 | 5.550 | 4.111 | 22,147,420 |
| 2022-11-22 | 5.550 | 5.550 | 5.300 | 5.350 | 3.962 | 21,842,750 |
| 2022-11-21 | 5.550 | 5.600 | 5.500 | 5.550 | 4.111 | 5,822,512 |
| 2022-11-18 | 5.600 | 5.600 | 5.500 | 5.550 | 4.111 | 10,311,190 |
| 2022-11-17 | 5.550 | 5.600 | 5.400 | 5.500 | 4.074 | 17,165,801 |
| 2022-11-16 | 5.300 | 5.500 | 5.300 | 5.400 | 4.000 | 17,805,760 |
| 2022-11-15 | 5.400 | 5.450 | 5.200 | 5.250 | 3.888 | 20,437,779 |
| 2022-11-14 | 5.400 | 5.450 | 5.300 | 5.350 | 3.962 | 16,765,500 |
| 2022-11-11 | 5.050 | 5.450 | 5.050 | 5.450 | 4.037 | 48,077,961 |
| 2022-11-10 | 5.050 | 5.050 | 4.920 | 5.000 | 3.703 | 45,074,047 |
| 2022-11-09 | 4.980 | 5.000 | 4.880 | 4.900 | 3.629 | 14,182,190 |
| 2022-11-08 | 4.960 | 4.980 | 4.900 | 4.960 | 3.674 | 12,018,710 |
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.