Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.920	4.940	4.840	4.860	4.478	15,460,640
2026-01-20	4.860	4.900	4.820	4.860	4.478	14,619,140
2026-01-19	4.660	4.880	4.660	4.820	4.441	20,122,830
2026-01-16	4.640	4.700	4.620	4.660	4.294	14,979,850
2026-01-15	4.560	4.640	4.500	4.640	4.275	19,016,699
2026-01-14	4.560	4.580	4.520	4.540	4.183	11,043,860
2026-01-13	4.620	4.720	4.520	4.540	4.183	31,468,939
2026-01-12	4.600	4.640	4.480	4.600	4.239	29,556,039
2026-01-09	4.460	4.660	4.460	4.620	4.257	47,930,031
2026-01-08	4.420	4.560	4.400	4.400	4.054	32,160,600
2026-01-07	4.460	4.480	4.420	4.440	4.091	26,865,811
2026-01-06	4.640	4.660	4.500	4.520	4.165	32,685,500
2026-01-05	4.420	4.700	4.400	4.620	4.257	44,434,379
2025-12-30	4.380	4.620	4.240	4.460	4.110	161,604,703
2025-12-29	5.250	5.300	5.150	5.200	4.791	9,648,778
2025-12-26	5.200	5.250	5.150	5.200	4.791	3,203,399
2025-12-25	5.300	5.300	5.150	5.200	4.791	5,340,221
2025-12-24	5.250	5.250	5.150	5.200	4.791	6,401,923
2025-12-23	5.200	5.300	5.150	5.250	4.837	11,102,710
2025-12-22	5.250	5.250	5.100	5.200	4.791	8,924,727
2025-12-19	5.000	5.250	4.980	5.250	4.837	31,641,670
2025-12-18	4.900	5.050	4.880	4.980	4.589	28,112,350
2025-12-17	4.900	4.960	4.880	4.900	4.515	25,349,711
2025-12-16	4.680	4.880	4.680	4.820	4.441	30,207,980
2025-12-15	4.660	4.720	4.620	4.700	4.331	13,664,580
2025-12-12	4.520	4.680	4.520	4.640	4.275	9,295,902
2025-12-11	4.580	4.600	4.520	4.520	4.165	4,444,498
2025-12-09	4.540	4.580	4.520	4.560	4.202	6,057,459
2025-12-08	4.660	4.660	4.540	4.540	4.183	11,827,320
2025-12-04	4.640	4.740	4.620	4.660	4.294	13,944,010
2025-12-03	4.640	4.660	4.580	4.640	4.275	5,472,037
2025-12-02	4.660	4.680	4.620	4.640	4.275	7,892,089
2025-12-01	4.560	4.660	4.500	4.660	4.294	10,078,860
2025-11-28	4.580	4.600	4.520	4.520	4.165	3,483,390
2025-11-27	4.580	4.600	4.560	4.560	4.202	1,905,549
2025-11-26	4.540	4.600	4.520	4.580	4.220	9,171,082
2025-11-25	4.700	4.720	4.620	4.640	4.183	11,707,500
2025-11-24	4.740	4.740	4.660	4.700	4.237	11,053,650
2025-11-21	4.720	4.740	4.660	4.740	4.273	20,134,449
2025-11-20	4.760	4.840	4.700	4.740	4.273	30,890,400
2025-11-19	4.640	4.780	4.640	4.740	4.273	33,476,262
2025-11-18	4.520	4.620	4.500	4.580	4.129	21,237,340
2025-11-17	4.600	4.600	4.480	4.520	4.075	15,547,020
2025-11-14	4.520	4.620	4.480	4.600	4.147	23,164,779
2025-11-13	4.560	4.660	4.520	4.540	4.093	37,368,930
2025-11-12	4.520	4.580	4.440	4.440	4.003	14,017,540
2025-11-11	4.440	4.540	4.400	4.480	4.039	12,301,650
2025-11-10	4.380	4.480	4.340	4.420	3.985	12,631,780
2025-11-07	4.460	4.480	4.340	4.380	3.949	6,650,557
2025-11-06	4.380	4.440	4.280	4.440	4.003	19,542,211
2025-11-05	4.440	4.460	4.380	4.380	3.949	10,899,300
2025-11-04	4.560	4.560	4.380	4.440	4.003	13,416,540
2025-11-03	4.580	4.620	4.560	4.580	4.129	4,868,354
2025-10-31	4.680	4.680	4.540	4.540	4.093	15,707,380
2025-10-30	4.640	4.720	4.600	4.700	4.237	8,956,972
2025-10-29	4.660	4.660	4.600	4.640	4.183	5,728,038
2025-10-28	4.620	4.700	4.520	4.640	4.183	12,703,030
2025-10-27	4.640	4.700	4.620	4.620	4.165	6,994,280
2025-10-24	4.660	4.700	4.600	4.620	4.165	10,375,850
2025-10-22	4.620	4.720	4.620	4.660	4.201	9,662,678

← NewerPage 4 of 21 · 1,216 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.