Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.75▲ 3.71%

← TFG.BK stock page

Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	4.260	4.280	4.240	4.280	3.087	848,700
2021-11-08	4.300	4.300	4.220	4.240	3.058	1,352,100
2021-11-05	4.280	4.320	4.260	4.280	3.087	1,561,500
2021-11-04	4.300	4.320	4.280	4.300	3.102	1,348,100
2021-11-03	4.380	4.420	4.300	4.320	3.116	1,690,000
2021-11-02	4.400	4.400	4.360	4.380	3.159	680,000
2021-11-01	4.360	4.420	4.360	4.380	3.159	1,375,100
2021-10-29	4.420	4.420	4.360	4.380	3.159	851,900
2021-10-28	4.420	4.420	4.380	4.380	3.159	523,800
2021-10-27	4.460	4.460	4.380	4.400	3.174	1,224,900
2021-10-26	4.420	4.460	4.400	4.420	3.188	2,453,500
2021-10-25	4.400	4.420	4.380	4.400	3.174	1,188,000
2021-10-21	4.440	4.460	4.360	4.360	3.145	5,519,100
2021-10-20	4.440	4.460	4.420	4.460	3.217	1,719,700
2021-10-19	4.480	4.500	4.440	4.460	3.217	1,728,800
2021-10-18	4.500	4.520	4.460	4.480	3.232	985,300
2021-10-15	4.500	4.520	4.460	4.500	3.246	1,203,900
2021-10-14	4.520	4.520	4.480	4.480	3.232	649,500

← NewerPage 21 of 21 · 1,218 trading days

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.