Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.340	4.480	4.300	4.420	3.221	18,124,100
2022-05-10	4.160	4.360	4.160	4.360	3.178	7,621,000
2022-05-09	4.220	4.220	4.140	4.180	3.046	5,586,200
2022-05-06	4.220	4.220	4.140	4.220	3.076	6,417,100
2022-05-05	4.280	4.340	4.240	4.280	3.119	13,971,500
2022-05-03	4.240	4.320	4.220	4.260	3.105	8,675,600
2022-04-29	4.240	4.340	4.160	4.200	3.061	11,050,600
2022-04-28	4.160	4.340	4.160	4.220	3.076	9,325,400
2022-04-27	4.220	4.260	4.120	4.120	3.003	7,589,400
2022-04-26	4.240	4.280	4.220	4.240	3.090	4,174,200
2022-04-25	4.320	4.340	4.220	4.220	3.076	6,246,500
2022-04-22	4.380	4.420	4.300	4.340	3.163	17,910,400
2022-04-21	4.180	4.440	4.180	4.420	3.221	27,514,000
2022-04-20	4.180	4.200	4.100	4.160	3.032	6,923,900
2022-04-19	4.200	4.200	4.140	4.180	3.046	1,706,600
2022-04-18	4.080	4.160	4.080	4.160	3.032	1,263,400
2022-04-12	4.080	4.140	4.080	4.080	2.974	969,200
2022-04-11	4.160	4.160	4.080	4.080	2.974	1,851,200
2022-04-08	4.160	4.200	4.120	4.180	3.046	3,710,500
2022-04-07	4.180	4.180	4.100	4.120	3.003	1,984,700
2022-04-05	4.180	4.180	4.120	4.120	3.003	1,144,400
2022-04-04	4.180	4.200	4.160	4.180	3.046	1,704,300
2022-04-01	4.160	4.180	4.120	4.160	3.032	1,358,600
2022-03-31	4.180	4.180	4.140	4.140	3.017	1,464,600
2022-03-30	4.220	4.220	4.160	4.180	3.046	3,106,000
2022-03-29	4.100	4.180	4.060	4.160	3.032	5,748,400
2022-03-28	4.120	4.120	4.040	4.060	2.959	3,209,000
2022-03-25	4.040	4.100	4.040	4.080	2.974	1,589,200
2022-03-24	4.120	4.120	4.040	4.060	2.959	2,254,811
2022-03-23	4.120	4.120	4.060	4.100	2.988	3,222,520
2022-03-22	4.040	4.120	4.040	4.080	2.974	3,735,800
2022-03-21	4.180	4.180	4.060	4.060	2.959	4,335,000
2022-03-18	4.040	4.140	4.000	4.140	3.017	5,632,800
2022-03-17	3.960	4.060	3.960	4.040	2.944	4,797,300
2022-03-16	3.900	3.960	3.880	3.960	2.886	3,947,700
2022-03-15	3.940	4.060	3.860	3.900	2.813	20,563,000
2022-03-14	3.840	3.900	3.820	3.820	2.755	7,439,000
2022-03-11	3.920	3.920	3.820	3.860	2.784	3,926,000
2022-03-10	3.960	4.040	3.880	3.880	2.799	6,759,000
2022-03-09	3.860	3.900	3.800	3.900	2.813	8,974,100
2022-03-08	3.900	3.940	3.680	3.820	2.755	8,091,700
2022-03-07	4.180	4.180	3.880	3.920	2.828	15,234,600
2022-03-04	4.260	4.280	4.180	4.180	3.015	6,517,800
2022-03-03	4.300	4.300	4.260	4.280	3.087	4,430,000
2022-03-02	4.320	4.320	4.240	4.280	3.087	5,827,500
2022-03-01	4.280	4.380	4.260	4.280	3.087	6,908,500
2022-02-28	4.360	4.360	4.240	4.240	3.058	6,700,200
2022-02-25	4.500	4.520	4.280	4.320	3.116	19,687,801
2022-02-24	4.700	4.700	4.540	4.580	3.304	2,677,400
2022-02-23	4.680	4.720	4.660	4.700	3.390	1,526,000
2022-02-22	4.600	4.700	4.580	4.680	3.376	1,827,200
2022-02-21	4.640	4.720	4.600	4.620	3.333	3,675,000
2022-02-18	4.680	4.680	4.640	4.640	3.347	2,008,600
2022-02-17	4.700	4.760	4.680	4.700	3.390	1,435,100
2022-02-15	4.540	4.720	4.540	4.660	3.361	2,752,100
2022-02-14	4.660	4.720	4.580	4.600	3.318	7,203,200
2022-02-11	4.800	4.820	4.680	4.740	3.419	8,090,200
2022-02-10	4.840	4.900	4.800	4.820	3.477	4,037,500
2022-02-09	4.920	4.960	4.840	4.840	3.491	3,816,000
2022-02-08	5.000	5.000	4.900	4.960	3.578	3,793,600

← NewerPage 19 of 21 · 1,218 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.