Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.920 | 4.940 | 4.600 | 4.640 | 4.183 | 31,231,090 |
| 2025-10-20 | 4.920 | 4.960 | 4.900 | 4.900 | 4.418 | 12,643,430 |
| 2025-10-17 | 5.000 | 5.050 | 4.900 | 4.900 | 4.418 | 22,841,369 |
| 2025-10-16 | 5.100 | 5.150 | 5.000 | 5.000 | 4.508 | 6,062,157 |
| 2025-10-15 | 5.050 | 5.250 | 5.000 | 5.100 | 4.598 | 59,942,367 |
| 2025-10-14 | 5.050 | 5.100 | 5.000 | 5.000 | 4.508 | 20,252,580 |
| 2025-10-10 | 5.100 | 5.150 | 5.000 | 5.050 | 4.553 | 33,750,992 |
| 2025-10-09 | 5.150 | 5.250 | 5.100 | 5.150 | 4.643 | 28,489,039 |
| 2025-10-08 | 4.960 | 5.300 | 4.940 | 5.150 | 4.643 | 64,292,320 |
| 2025-10-07 | 4.920 | 5.050 | 4.900 | 4.940 | 4.454 | 26,179,109 |
| 2025-10-06 | 4.920 | 4.980 | 4.900 | 4.900 | 4.418 | 14,160,220 |
| 2025-10-03 | 4.940 | 4.980 | 4.860 | 4.900 | 4.418 | 18,753,900 |
| 2025-10-02 | 5.000 | 5.000 | 4.900 | 4.940 | 4.454 | 33,139,590 |
| 2025-10-01 | 5.000 | 5.100 | 4.960 | 5.000 | 4.508 | 12,683,340 |
| 2025-09-30 | 5.150 | 5.150 | 5.000 | 5.050 | 4.553 | 10,337,130 |
| 2025-09-29 | 5.150 | 5.150 | 5.050 | 5.100 | 4.598 | 7,961,398 |
| 2025-09-26 | 5.150 | 5.200 | 5.100 | 5.150 | 4.643 | 6,549,606 |
| 2025-09-25 | 5.100 | 5.200 | 5.050 | 5.100 | 4.598 | 15,664,390 |
| 2025-09-24 | 5.000 | 5.100 | 5.000 | 5.050 | 4.553 | 8,351,808 |
| 2025-09-23 | 5.150 | 5.200 | 5.000 | 5.050 | 4.553 | 8,573,109 |
| 2025-09-22 | 5.250 | 5.250 | 5.150 | 5.150 | 4.643 | 7,231,260 |
| 2025-09-19 | 5.250 | 5.300 | 5.200 | 5.250 | 4.733 | 5,226,705 |
| 2025-09-18 | 5.450 | 5.450 | 5.250 | 5.250 | 4.733 | 12,736,520 |
| 2025-09-17 | 5.400 | 5.450 | 5.250 | 5.400 | 4.868 | 16,775,141 |
| 2025-09-16 | 5.300 | 5.350 | 5.150 | 5.350 | 4.823 | 30,921,551 |
| 2025-09-15 | 5.200 | 5.300 | 5.200 | 5.250 | 4.733 | 12,732,780 |
| 2025-09-12 | 5.350 | 5.400 | 5.150 | 5.150 | 4.643 | 18,869,369 |
| 2025-09-11 | 5.000 | 5.300 | 5.000 | 5.250 | 4.733 | 26,138,619 |
| 2025-09-10 | 5.050 | 5.050 | 4.940 | 4.960 | 4.472 | 10,557,020 |
| 2025-09-09 | 5.150 | 5.150 | 4.900 | 5.000 | 4.508 | 22,268,180 |
| 2025-09-08 | 4.980 | 5.100 | 4.960 | 5.050 | 4.553 | 13,177,330 |
| 2025-09-05 | 4.960 | 4.980 | 4.840 | 4.900 | 4.418 | 14,750,790 |
| 2025-09-04 | 5.050 | 5.150 | 4.940 | 4.940 | 4.454 | 13,214,530 |
| 2025-09-03 | 5.050 | 5.150 | 5.000 | 5.000 | 4.508 | 6,944,460 |
| 2025-09-02 | 5.050 | 5.100 | 4.960 | 5.050 | 4.553 | 9,207,778 |
| 2025-09-01 | 5.100 | 5.100 | 4.940 | 5.050 | 4.553 | 13,487,710 |
| 2025-08-29 | 5.250 | 5.300 | 5.000 | 5.050 | 4.553 | 14,685,570 |
| 2025-08-28 | 5.250 | 5.300 | 5.200 | 5.250 | 4.733 | 66,448,852 |
| 2025-08-27 | 5.500 | 5.500 | 5.200 | 5.300 | 4.778 | 11,981,030 |
| 2025-08-26 | 5.550 | 5.850 | 5.450 | 5.500 | 4.959 | 26,267,289 |
| 2025-08-25 | 5.600 | 5.650 | 5.500 | 5.500 | 4.959 | 7,438,277 |
| 2025-08-22 | 5.600 | 5.700 | 5.550 | 5.650 | 5.094 | 7,920,591 |
| 2025-08-21 | 6.000 | 6.000 | 5.850 | 5.850 | 5.071 | 9,426,361 |
| 2025-08-20 | 5.900 | 6.000 | 5.850 | 6.000 | 5.201 | 4,466,918 |
| 2025-08-19 | 5.950 | 6.050 | 5.850 | 5.900 | 5.115 | 10,767,060 |
| 2025-08-18 | 6.000 | 6.000 | 5.800 | 5.900 | 5.115 | 21,558,080 |
| 2025-08-15 | 6.050 | 6.100 | 5.900 | 5.950 | 5.158 | 56,346,359 |
| 2025-08-14 | 5.750 | 6.050 | 5.750 | 6.000 | 5.201 | 31,692,350 |
| 2025-08-13 | 5.300 | 5.700 | 5.250 | 5.700 | 4.941 | 40,101,199 |
| 2025-08-08 | 5.200 | 5.250 | 5.100 | 5.250 | 4.551 | 8,568,619 |
| 2025-08-07 | 5.100 | 5.300 | 5.100 | 5.200 | 4.508 | 8,400,611 |
| 2025-08-06 | 5.150 | 5.200 | 5.050 | 5.100 | 4.421 | 8,536,329 |
| 2025-08-05 | 5.050 | 5.150 | 5.000 | 5.100 | 4.421 | 12,832,770 |
| 2025-08-04 | 5.200 | 5.200 | 5.000 | 5.050 | 4.378 | 10,678,970 |
| 2025-08-01 | 5.000 | 5.150 | 5.000 | 5.150 | 4.464 | 21,942,410 |
| 2025-07-31 | 4.980 | 5.050 | 4.900 | 4.940 | 4.282 | 17,248,051 |
| 2025-07-30 | 5.000 | 5.050 | 4.920 | 4.940 | 4.282 | 7,506,022 |
| 2025-07-29 | 5.150 | 5.200 | 4.980 | 5.000 | 4.334 | 27,309,650 |
| 2025-07-25 | 4.940 | 5.100 | 4.920 | 5.100 | 4.421 | 9,195,495 |
| 2025-07-24 | 4.980 | 5.100 | 4.880 | 4.920 | 4.265 | 16,610,699 |
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.