Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.150	9.500	9.050	9.250	8.964	20,831,631
2026-04-20	9.000	9.100	8.850	9.100	8.819	10,674,550
2026-04-17	9.300	9.350	8.850	9.050	8.770	23,744,500
2026-04-16	9.350	9.500	9.100	9.300	9.012	24,964,449
2026-04-10	9.000	9.250	8.850	9.250	8.964	19,082,320
2026-04-09	9.150	9.150	8.800	8.950	8.673	23,207,289
2026-04-08	9.400	9.400	9.100	9.150	8.867	20,110,990
2026-04-07	9.400	9.500	9.150	9.300	9.012	21,325,439
2026-04-03	9.550	9.650	9.250	9.300	9.012	16,949,920
2026-04-02	8.850	9.650	8.850	9.550	9.255	64,053,711
2026-04-01	8.750	8.900	8.600	8.800	8.528	25,373,900
2026-03-31	8.750	8.750	8.500	8.650	8.382	44,224,969
2026-03-30	8.950	8.950	8.550	8.650	8.382	22,180,789
2026-03-27	8.650	8.900	8.450	8.850	8.576	49,454,352
2026-03-26	8.050	8.750	8.000	8.700	8.431	56,381,711
2026-03-25	7.350	8.050	7.350	8.050	7.801	53,194,328
2026-03-24	7.300	7.350	7.200	7.300	7.074	11,748,620
2026-03-23	7.250	7.400	7.200	7.250	7.026	25,994,750
2026-03-20	7.250	7.250	7.000	7.250	7.026	99,144,438
2026-03-19	7.500	7.600	7.150	7.150	6.929	32,609,570
2026-03-18	7.100	7.650	7.050	7.550	7.316	48,592,738
2026-03-17	6.950	7.150	6.700	7.050	6.832	26,845,631
2026-03-16	6.750	6.950	6.700	6.850	6.638	17,372,420
2026-03-13	7.000	7.050	6.700	6.750	6.541	32,622,570
2026-03-12	7.150	7.350	7.050	7.100	6.880	41,733,953
2026-03-11	7.000	7.250	6.850	7.200	6.977	43,498,520
2026-03-10	6.500	6.900	6.250	6.900	6.687	56,409,520
2026-03-09	5.900	6.450	5.800	6.450	6.251	47,309,602
2026-03-06	6.000	6.150	5.950	6.100	5.911	21,417,789
2026-03-05	6.300	6.300	5.650	6.000	5.814	60,887,168
2026-03-04	6.250	6.300	5.550	6.100	5.911	73,482,492
2026-03-02	6.350	6.600	6.300	6.600	6.081	65,325,488
2026-02-27	6.350	6.500	6.350	6.500	5.989	47,447,000
2026-02-26	6.150	6.400	6.050	6.350	5.851	46,303,594
2026-02-25	6.200	6.200	6.050	6.150	5.667	20,413,189
2026-02-24	5.900	6.200	5.850	6.150	5.667	41,060,367
2026-02-23	5.850	6.000	5.700	5.850	5.390	30,046,561
2026-02-20	5.800	5.900	5.700	5.750	5.298	21,103,980
2026-02-19	5.850	5.850	5.700	5.800	5.344	47,271,113
2026-02-18	5.500	5.800	5.500	5.800	5.344	25,402,221
2026-02-17	5.350	5.500	5.250	5.500	5.068	19,009,150
2026-02-16	5.250	5.350	5.250	5.350	4.930	19,397,471
2026-02-13	5.050	5.200	5.050	5.150	4.745	18,061,221
2026-02-12	4.860	5.100	4.840	5.050	4.653	42,232,887
2026-02-11	4.900	4.900	4.840	4.840	4.460	13,149,600
2026-02-10	4.900	4.900	4.820	4.880	4.497	16,068,320
2026-02-09	4.880	4.920	4.840	4.880	4.497	14,711,140
2026-02-06	4.860	4.880	4.820	4.840	4.460	8,076,876
2026-02-05	4.820	4.880	4.820	4.840	4.460	8,776,488
2026-02-04	4.840	4.900	4.820	4.820	4.441	11,346,110
2026-02-03	4.780	4.860	4.780	4.820	4.441	14,842,090
2026-02-02	4.760	4.860	4.740	4.760	4.386	16,457,010
2026-01-30	4.840	4.840	4.720	4.760	4.386	34,036,129
2026-01-29	4.780	4.860	4.780	4.860	4.478	18,915,520
2026-01-28	4.780	4.800	4.720	4.780	4.404	13,428,320
2026-01-27	4.780	4.820	4.740	4.760	4.386	13,117,570
2026-01-26	4.720	4.780	4.700	4.780	4.404	11,291,410
2026-01-23	4.780	4.800	4.700	4.700	4.331	12,472,210
2026-01-22	4.880	4.920	4.720	4.780	4.404	23,205,850
2026-01-21	4.920	4.940	4.840	4.860	4.478	15,460,640

← NewerPage 3 of 21 · 1,215 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.