Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	5.600	5.800	5.600	5.800	4.227	5,476,291
2022-08-08	5.650	5.700	5.550	5.600	4.081	3,077,758
2022-08-05	5.750	5.750	5.550	5.650	4.118	4,491,721
2022-08-04	5.700	5.800	5.650	5.700	4.154	4,278,443
2022-08-03	5.750	5.750	5.600	5.700	4.154	4,505,849
2022-08-02	5.600	5.750	5.600	5.750	4.191	4,490,709
2022-08-01	5.600	5.700	5.550	5.600	4.081	4,513,214
2022-07-27	5.450	5.750	5.450	5.700	4.154	7,186,073
2022-07-26	5.550	5.600	5.500	5.500	4.008	2,050,891
2022-07-25	5.500	5.650	5.450	5.600	4.081	5,188,539
2022-07-22	5.800	5.800	5.600	5.600	4.081	4,438,976
2022-07-21	5.750	5.800	5.600	5.750	4.191	8,163,773
2022-07-20	5.700	5.900	5.700	5.750	4.191	13,505,970
2022-07-19	6.400	6.400	5.650	5.700	4.154	40,849,871
2022-07-18	6.350	6.500	6.300	6.400	4.664	12,937,040
2022-07-15	6.300	6.350	6.150	6.300	4.591	6,130,417
2022-07-14	6.250	6.400	6.200	6.300	4.591	5,021,710
2022-07-12	6.350	6.400	6.200	6.250	4.555	3,610,012
2022-07-11	6.200	6.400	6.150	6.400	4.664	6,795,370
2022-07-08	6.300	6.400	6.100	6.200	4.519	25,766,340
2022-07-07	6.200	6.350	6.150	6.250	4.555	10,687,570
2022-07-06	6.100	6.350	6.100	6.200	4.519	29,661,240
2022-07-05	6.550	6.550	6.150	6.150	4.482	16,291,410
2022-07-04	6.400	6.600	6.350	6.550	4.774	9,263,513
2022-07-01	6.400	6.500	6.200	6.400	4.664	8,907,011
2022-06-30	6.350	6.450	6.300	6.450	4.701	6,115,674
2022-06-29	6.400	6.450	6.300	6.300	4.591	2,717,073
2022-06-28	6.350	6.500	6.350	6.400	4.664	6,742,824
2022-06-27	6.450	6.500	6.200	6.300	4.591	16,062,400
2022-06-24	6.600	6.650	6.400	6.450	4.701	18,152,990
2022-06-23	6.550	6.750	6.450	6.550	4.774	53,479,930
2022-06-22	6.400	6.650	6.350	6.500	4.737	20,867,471
2022-06-21	6.450	6.550	6.300	6.450	4.701	12,976,970
2022-06-20	6.450	6.550	6.250	6.400	4.664	30,763,289
2022-06-17	6.250	6.450	5.900	6.450	4.701	45,050,488
2022-06-16	6.150	6.250	5.950	6.250	4.555	85,056,281
2022-06-15	5.600	6.000	5.550	6.000	4.373	71,605,000
2022-06-14	5.050	5.500	5.050	5.500	4.008	31,656,820
2022-06-13	5.000	5.100	4.960	5.100	3.717	6,545,655
2022-06-10	5.150	5.200	5.100	5.100	3.717	4,566,088
2022-06-09	5.200	5.250	5.150	5.200	3.790	8,120,591
2022-06-08	5.200	5.300	5.150	5.200	3.790	16,087,360
2022-06-07	5.150	5.250	5.100	5.150	3.753	11,051,690
2022-06-06	5.050	5.150	5.000	5.100	3.717	7,027,385
2022-06-02	5.150	5.150	5.050	5.050	3.680	7,712,974
2022-06-01	5.100	5.150	5.050	5.050	3.680	8,333,837
2022-05-31	5.050	5.150	4.960	5.150	3.753	12,952,840
2022-05-30	5.000	5.050	4.940	5.050	3.680	10,412,190
2022-05-27	5.050	5.050	4.960	4.960	3.615	10,483,430
2022-05-26	4.980	5.000	4.920	4.980	3.629	11,245,830
2022-05-25	4.920	5.100	4.840	4.920	3.586	36,829,406
2022-05-24	4.860	4.920	4.780	4.860	3.542	15,615,140
2022-05-23	4.760	4.860	4.760	4.860	3.542	12,042,790
2022-05-20	4.820	4.840	4.640	4.740	3.455	10,308,300
2022-05-19	4.780	4.840	4.760	4.780	3.484	7,957,200
2022-05-18	4.880	4.880	4.780	4.880	3.557	11,555,800
2022-05-17	4.720	4.980	4.720	4.840	3.527	54,442,000
2022-05-13	4.400	4.600	4.360	4.580	3.338	44,260,000
2022-05-12	4.400	4.400	4.220	4.340	3.163	13,847,500
2022-05-11	4.340	4.480	4.300	4.420	3.221	18,124,100

← NewerPage 18 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.