Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	5.100	5.100	4.940	4.960	3.674	19,254,369
2022-11-04	5.000	5.100	5.000	5.000	3.703	11,272,040
2022-11-03	5.250	5.250	4.920	4.960	3.674	45,143,512
2022-11-02	5.600	5.600	5.250	5.300	3.925	23,454,480
2022-11-01	5.600	5.700	5.550	5.650	4.185	4,846,871
2022-10-31	5.700	5.700	5.600	5.600	4.148	3,387,739
2022-10-28	5.650	5.750	5.600	5.650	4.185	5,675,479
2022-10-27	5.650	5.750	5.600	5.650	4.185	7,836,623
2022-10-26	5.600	5.750	5.600	5.650	4.185	7,200,971
2022-10-25	5.700	5.750	5.600	5.650	4.185	8,604,438
2022-10-21	5.650	5.750	5.600	5.650	4.185	8,507,498
2022-10-20	5.600	5.700	5.500	5.650	4.185	6,706,921
2022-10-19	5.650	5.800	5.550	5.600	4.148	19,212,641
2022-10-18	5.550	5.650	5.450	5.600	4.148	14,089,920
2022-10-17	5.350	5.500	5.300	5.400	4.000	11,408,690
2022-10-12	5.200	5.300	5.150	5.250	3.888	4,888,486
2022-10-11	5.300	5.400	5.100	5.200	3.851	19,530,750
2022-10-10	5.400	5.450	5.300	5.300	3.925	11,225,520
2022-10-07	5.550	5.600	5.400	5.450	4.037	7,419,079
2022-10-06	5.550	5.650	5.550	5.550	4.111	4,231,270
2022-10-05	5.750	5.800	5.500	5.550	4.111	12,400,900
2022-10-04	5.700	5.750	5.600	5.700	4.222	6,740,739
2022-10-03	5.750	5.850	5.500	5.650	4.185	15,586,190
2022-09-30	5.800	5.850	5.750	5.750	4.259	8,409,606
2022-09-29	6.000	6.050	5.800	5.900	4.370	9,608,473
2022-09-28	5.700	6.000	5.700	6.000	4.444	15,503,580
2022-09-27	5.900	5.950	5.700	5.750	4.259	14,085,640
2022-09-26	6.050	6.100	5.750	5.850	4.333	18,977,650
2022-09-23	6.150	6.150	6.050	6.050	4.481	5,298,750
2022-09-22	6.000	6.200	6.000	6.150	4.555	7,037,105
2022-09-21	5.950	6.100	5.950	6.050	4.481	28,422,816
2022-09-20	5.950	6.050	5.950	6.000	4.444	10,358,610
2022-09-19	6.150	6.200	5.900	6.000	4.444	12,300,440
2022-09-16	6.150	6.200	6.050	6.150	4.555	13,380,420
2022-09-15	6.200	6.300	6.100	6.150	4.555	10,492,600
2022-09-14	6.100	6.300	6.100	6.200	4.592	28,179,279
2022-09-13	6.750	6.750	6.200	6.250	4.629	44,132,262
2022-09-12	6.700	6.800	6.650	6.750	4.999	11,110,710
2022-09-09	6.850	6.850	6.500	6.650	4.925	18,923,230
2022-09-08	6.900	6.900	6.750	6.800	5.036	11,971,350
2022-09-07	6.700	6.900	6.600	6.850	5.073	34,833,887
2022-09-06	6.500	6.850	6.500	6.650	4.925	61,291,953
2022-09-05	6.450	6.500	6.300	6.450	4.777	17,061,529
2022-09-02	6.350	6.550	6.350	6.450	4.777	25,373,051
2022-09-01	6.250	6.350	6.150	6.300	4.666	35,871,113
2022-08-31	6.400	6.450	6.200	6.250	4.629	17,680,330
2022-08-30	6.350	6.550	6.300	6.400	4.740	49,319,000
2022-08-29	6.000	6.300	6.000	6.300	4.666	10,744,270
2022-08-26	6.200	6.300	6.050	6.050	4.481	25,569,961
2022-08-25	6.450	6.500	6.250	6.250	4.555	12,502,110
2022-08-24	6.450	6.500	6.350	6.400	4.664	8,465,006
2022-08-23	6.200	6.500	6.200	6.450	4.701	41,832,320
2022-08-22	6.100	6.250	6.100	6.200	4.519	7,217,366
2022-08-19	6.200	6.250	6.150	6.150	4.482	4,528,808
2022-08-18	6.300	6.350	6.200	6.200	4.519	7,681,515
2022-08-17	6.100	6.250	6.050	6.250	4.555	10,978,150
2022-08-16	5.850	6.100	5.750	6.050	4.409	15,166,550
2022-08-15	5.850	5.900	5.700	5.850	4.263	11,473,820
2022-08-11	6.450	6.450	5.750	5.850	4.263	39,953,672
2022-08-10	5.800	5.800	5.700	5.800	4.227	4,554,739

← NewerPage 17 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.