Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.940	4.980	4.940	4.960	3.578	1,300,100
2022-02-03	5.000	5.050	4.920	4.920	3.549	3,257,800
2022-02-02	5.100	5.100	4.960	5.000	3.607	4,023,300
2022-02-01	4.960	5.100	4.940	5.050	3.643	6,036,200
2022-01-31	4.940	5.000	4.940	4.960	3.578	3,534,700
2022-01-28	4.900	4.980	4.880	4.960	3.578	3,090,200
2022-01-27	4.880	4.940	4.820	4.920	3.549	2,772,500
2022-01-26	4.940	4.940	4.820	4.920	3.549	2,323,700
2022-01-25	4.940	4.940	4.820	4.860	3.506	4,259,800
2022-01-24	4.980	4.980	4.880	4.940	3.563	3,764,500
2022-01-21	4.900	4.980	4.840	4.960	3.578	6,293,500
2022-01-20	5.050	5.100	4.920	4.920	3.549	5,520,600
2022-01-19	5.050	5.150	5.000	5.050	3.643	7,930,400
2022-01-18	5.250	5.250	5.000	5.000	3.607	12,406,900
2022-01-17	5.100	5.300	5.100	5.200	3.751	19,545,400
2022-01-14	5.000	5.100	5.000	5.050	3.643	3,680,200
2022-01-13	5.100	5.150	5.000	5.000	3.607	9,100,600
2022-01-12	5.250	5.250	5.000	5.100	3.679	15,144,400
2022-01-11	5.250	5.350	5.100	5.200	3.751	33,298,602
2022-01-10	5.050	5.200	5.000	5.200	3.751	21,430,500
2022-01-07	5.050	5.100	4.940	4.940	3.563	9,271,300
2022-01-06	5.050	5.100	5.000	5.000	3.607	10,417,400
2022-01-05	5.150	5.150	5.050	5.100	3.679	16,144,800
2022-01-04	5.150	5.200	4.980	5.100	3.679	44,191,199
2021-12-30	4.920	4.940	4.780	4.860	3.506	21,893,301
2021-12-29	4.540	4.860	4.540	4.840	3.491	42,442,898
2021-12-28	4.540	4.560	4.480	4.500	3.246	7,602,700
2021-12-27	4.300	4.500	4.300	4.500	3.246	9,652,700
2021-12-24	4.300	4.300	4.280	4.280	3.087	328,600
2021-12-23	4.320	4.320	4.280	4.280	3.087	415,400
2021-12-22	4.340	4.340	4.280	4.280	3.087	771,000
2021-12-21	4.340	4.360	4.280	4.280	3.087	1,086,800
2021-12-20	4.400	4.440	4.280	4.320	3.116	2,829,300
2021-12-17	4.260	4.400	4.260	4.380	3.159	4,439,500
2021-12-16	4.240	4.280	4.240	4.260	3.073	424,700
2021-12-15	4.280	4.300	4.240	4.240	3.058	1,019,000
2021-12-14	4.300	4.300	4.240	4.260	3.073	591,700
2021-12-13	4.240	4.340	4.240	4.300	3.102	1,319,100
2021-12-09	4.280	4.300	4.260	4.260	3.073	275,200
2021-12-08	4.280	4.300	4.260	4.260	3.073	757,900
2021-12-07	4.200	4.300	4.200	4.240	3.058	797,200
2021-12-03	4.240	4.240	4.200	4.220	3.044	344,400
2021-12-02	4.180	4.220	4.160	4.200	3.030	898,900
2021-12-01	4.180	4.180	4.100	4.160	3.001	1,716,200
2021-11-30	4.200	4.260	4.160	4.160	3.001	1,800,700
2021-11-29	4.240	4.300	4.180	4.200	3.030	2,520,200
2021-11-26	4.280	4.300	4.240	4.260	3.073	2,047,000
2021-11-25	4.300	4.320	4.260	4.300	3.102	2,903,800
2021-11-24	4.340	4.360	4.300	4.300	3.102	1,830,700
2021-11-23	4.320	4.360	4.320	4.320	3.116	831,600
2021-11-22	4.360	4.360	4.300	4.320	3.116	1,167,300
2021-11-19	4.380	4.380	4.300	4.320	3.116	2,806,400
2021-11-18	4.400	4.420	4.360	4.380	3.159	1,290,100
2021-11-17	4.480	4.480	4.380	4.400	3.174	1,526,100
2021-11-16	4.340	4.520	4.340	4.480	3.232	6,884,700
2021-11-15	4.260	4.380	4.240	4.340	3.131	3,364,400
2021-11-12	4.240	4.280	4.220	4.260	3.073	2,078,300
2021-11-11	4.320	4.320	4.260	4.280	3.087	896,600
2021-11-10	4.260	4.300	4.260	4.300	3.102	769,500
2021-11-09	4.260	4.280	4.240	4.280	3.087	848,700

← NewerPage 20 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.