Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.300	10.500	10.300	10.400	10.166	17,200,930
2026-07-17	10.600	10.700	10.300	10.300	10.068	16,444,482
2026-07-16	10.600	10.600	10.400	10.600	10.362	14,483,682
2026-07-15	10.700	10.700	10.500	10.600	10.362	13,545,591
2026-07-14	10.600	10.800	10.600	10.600	10.362	8,752,004
2026-07-13	10.500	10.800	10.500	10.800	10.557	11,133,313
2026-07-10	10.900	10.900	10.500	10.700	10.459	18,237,707
2026-07-09	10.900	11.000	10.800	10.900	10.655	8,787,604
2026-07-08	11.000	11.200	10.700	10.800	10.557	31,884,469
2026-07-07	10.800	10.800	10.400	10.600	10.362	22,114,439
2026-07-06	10.700	10.900	10.500	10.800	10.557	15,372,601
2026-07-03	10.500	10.900	10.400	10.500	10.264	23,093,367
2026-07-02	10.100	10.400	10.000	10.400	10.166	17,128,828
2026-07-01	10.600	10.600	10.000	10.000	9.775	54,567,266
2026-06-30	9.750	11.000	9.750	11.000	10.753	81,631,625
2026-06-29	9.400	9.800	9.400	9.750	9.531	31,776,951
2026-06-26	9.450	9.550	9.300	9.400	9.189	12,669,977
2026-06-25	9.600	9.650	9.350	9.450	9.237	22,911,139
2026-06-24	9.600	9.650	9.400	9.600	9.384	27,876,244
2026-06-23	9.350	9.650	9.250	9.500	9.286	41,765,746
2026-06-22	9.100	9.300	9.100	9.250	9.042	19,403,111
2026-06-19	9.150	9.150	8.900	9.050	8.846	24,452,949
2026-06-18	9.100	9.550	9.050	9.050	8.846	53,790,621
2026-06-17	8.850	9.050	8.750	9.050	8.846	17,343,641
2026-06-16	8.900	8.950	8.800	8.900	8.700	9,151,985
2026-06-15	8.950	9.050	8.800	8.900	8.700	17,316,680
2026-06-12	8.950	8.950	8.800	8.900	8.700	6,962,932
2026-06-11	8.750	9.050	8.750	8.950	8.749	12,211,840
2026-06-10	9.100	9.150	8.750	8.750	8.553	33,842,512
2026-06-09	9.100	9.250	9.050	9.150	8.944	12,962,372
2026-06-08	9.100	9.200	8.950	9.000	8.798	21,184,055
2026-06-05	9.300	9.450	9.200	9.250	9.042	15,895,050
2026-06-04	9.150	9.450	9.150	9.300	9.091	20,921,949
2026-06-02	9.800	9.800	9.000	9.250	9.042	46,620,281
2026-05-29	9.850	10.200	9.750	9.750	9.531	45,078,398
2026-05-28	10.000	10.000	9.550	9.750	9.531	31,769,660
2026-05-27	10.100	10.100	9.800	10.000	9.775	18,805,930
2026-05-26	10.000	10.200	9.900	10.100	9.873	15,809,490
2026-05-25	9.850	10.100	9.800	9.950	9.726	18,589,920
2026-05-22	10.200	10.200	9.800	9.850	9.545	17,491,199
2026-05-21	10.200	10.300	9.950	10.100	9.788	11,888,680
2026-05-20	9.900	10.100	9.750	10.100	9.788	15,214,720
2026-05-19	10.000	10.100	9.850	9.850	9.545	8,893,764
2026-05-18	10.100	10.100	9.750	10.000	9.691	17,651,900
2026-05-15	10.200	10.200	9.850	10.100	9.788	16,814,279
2026-05-14	10.500	10.500	10.000	10.200	9.885	18,223,150
2026-05-13	10.200	10.300	9.650	10.300	9.981	32,072,869
2026-05-12	10.800	10.900	10.000	10.100	9.788	19,026,150
2026-05-11	11.000	11.200	10.700	10.800	10.466	10,004,930
2026-05-08	11.300	11.400	10.700	10.900	10.563	18,288,641
2026-05-07	11.300	11.600	11.100	11.200	10.854	15,752,290
2026-05-06	10.400	11.300	10.300	11.300	10.950	22,870,609
2026-05-05	10.100	10.600	10.000	10.300	9.981	21,383,311
2026-04-30	10.000	10.400	9.900	10.000	9.691	32,456,580
2026-04-29	9.000	10.100	8.900	10.000	9.691	57,445,910
2026-04-28	8.700	9.050	8.600	9.000	8.722	17,412,920
2026-04-27	9.000	9.150	8.700	8.750	8.479	15,997,480
2026-04-24	8.850	9.000	8.850	8.850	8.576	6,611,748
2026-04-23	9.300	9.350	8.850	8.850	8.576	18,966,420
2026-04-22	9.250	9.350	9.150	9.300	9.012	12,009,480

← NewerPage 2 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.