Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.740 | 4.940 | 4.720 | 4.920 | 4.265 | 13,942,030 |
| 2025-07-22 | 4.580 | 4.760 | 4.580 | 4.740 | 4.109 | 16,317,200 |
| 2025-07-21 | 4.580 | 4.640 | 4.500 | 4.560 | 3.953 | 12,954,480 |
| 2025-07-18 | 4.600 | 4.640 | 4.500 | 4.580 | 3.970 | 12,902,660 |
| 2025-07-17 | 4.480 | 4.560 | 4.440 | 4.560 | 3.953 | 21,532,039 |
| 2025-07-16 | 4.440 | 4.520 | 4.380 | 4.480 | 3.884 | 21,262,359 |
| 2025-07-15 | 4.280 | 4.440 | 4.260 | 4.440 | 3.849 | 13,011,800 |
| 2025-07-14 | 4.240 | 4.320 | 4.220 | 4.300 | 3.728 | 5,582,909 |
| 2025-07-11 | 4.280 | 4.280 | 4.180 | 4.220 | 3.658 | 7,154,163 |
| 2025-07-09 | 4.320 | 4.340 | 4.260 | 4.280 | 3.710 | 44,550,961 |
| 2025-07-08 | 4.240 | 4.340 | 4.220 | 4.300 | 3.728 | 5,560,645 |
| 2025-07-07 | 4.300 | 4.300 | 4.140 | 4.280 | 3.710 | 11,509,540 |
| 2025-07-04 | 4.400 | 4.400 | 4.300 | 4.360 | 3.780 | 5,358,626 |
| 2025-07-03 | 4.440 | 4.500 | 4.320 | 4.380 | 3.797 | 10,518,560 |
| 2025-07-02 | 4.580 | 4.600 | 4.420 | 4.440 | 3.849 | 11,638,150 |
| 2025-07-01 | 4.700 | 4.700 | 4.480 | 4.580 | 3.970 | 12,196,080 |
| 2025-06-30 | 4.420 | 4.560 | 4.320 | 4.540 | 3.936 | 14,548,940 |
| 2025-06-27 | 4.400 | 4.460 | 4.380 | 4.380 | 3.797 | 5,763,134 |
| 2025-06-26 | 4.360 | 4.500 | 4.360 | 4.420 | 3.832 | 11,910,690 |
| 2025-06-25 | 4.420 | 4.480 | 4.340 | 4.420 | 3.832 | 13,037,680 |
| 2025-06-24 | 4.480 | 4.560 | 4.200 | 4.360 | 3.780 | 29,562,330 |
| 2025-06-23 | 4.600 | 4.600 | 4.480 | 4.540 | 3.936 | 10,135,620 |
| 2025-06-20 | 4.660 | 4.720 | 4.540 | 4.620 | 4.005 | 25,137,070 |
| 2025-06-19 | 4.600 | 4.760 | 4.600 | 4.680 | 4.057 | 7,658,332 |
| 2025-06-18 | 5.100 | 5.150 | 4.720 | 4.720 | 4.092 | 32,781,051 |
| 2025-06-17 | 5.100 | 5.200 | 4.940 | 5.100 | 4.421 | 17,662,641 |
| 2025-06-16 | 5.100 | 5.150 | 5.000 | 5.100 | 4.421 | 21,574,570 |
| 2025-06-13 | 5.250 | 5.300 | 5.050 | 5.100 | 4.421 | 9,107,052 |
| 2025-06-12 | 5.150 | 5.300 | 5.150 | 5.250 | 4.551 | 8,163,678 |
| 2025-06-11 | 5.200 | 5.250 | 5.100 | 5.100 | 4.421 | 7,895,908 |
| 2025-06-10 | 5.100 | 5.300 | 5.050 | 5.200 | 4.508 | 10,886,790 |
| 2025-06-09 | 5.000 | 5.100 | 4.980 | 5.100 | 4.421 | 8,007,559 |
| 2025-06-06 | 4.960 | 5.000 | 4.880 | 4.980 | 4.317 | 8,539,178 |
| 2025-06-05 | 4.960 | 5.050 | 4.920 | 4.980 | 4.317 | 9,129,933 |
| 2025-06-04 | 5.100 | 5.100 | 4.880 | 4.900 | 4.248 | 14,051,050 |
| 2025-05-30 | 4.960 | 5.100 | 4.920 | 5.100 | 4.421 | 15,620,890 |
| 2025-05-29 | 5.100 | 5.100 | 4.960 | 5.000 | 4.334 | 10,756,870 |
| 2025-05-28 | 5.150 | 5.250 | 5.050 | 5.100 | 4.421 | 4,998,620 |
| 2025-05-27 | 5.150 | 5.200 | 5.050 | 5.150 | 4.464 | 7,358,337 |
| 2025-05-26 | 5.300 | 5.350 | 5.150 | 5.200 | 4.443 | 6,909,925 |
| 2025-05-23 | 5.250 | 5.350 | 5.200 | 5.300 | 4.528 | 3,824,788 |
| 2025-05-22 | 5.350 | 5.400 | 5.200 | 5.250 | 4.485 | 6,920,675 |
| 2025-05-21 | 5.450 | 5.450 | 5.300 | 5.350 | 4.571 | 6,012,985 |
| 2025-05-20 | 5.200 | 5.450 | 5.150 | 5.400 | 4.614 | 12,440,080 |
| 2025-05-19 | 5.100 | 5.250 | 5.100 | 5.200 | 4.443 | 16,316,750 |
| 2025-05-16 | 5.300 | 5.300 | 5.050 | 5.050 | 4.315 | 25,118,221 |
| 2025-05-15 | 5.200 | 5.450 | 5.200 | 5.350 | 4.571 | 19,661,090 |
| 2025-05-14 | 5.450 | 5.450 | 5.150 | 5.200 | 4.443 | 11,463,110 |
| 2025-05-13 | 5.250 | 5.400 | 5.100 | 5.300 | 4.528 | 12,496,740 |
| 2025-05-09 | 5.400 | 5.400 | 5.250 | 5.250 | 4.485 | 22,400,420 |
| 2025-05-08 | 5.350 | 5.450 | 5.300 | 5.350 | 4.571 | 9,521,137 |
| 2025-05-07 | 5.350 | 5.400 | 5.250 | 5.350 | 4.571 | 12,101,520 |
| 2025-05-06 | 5.300 | 5.400 | 5.250 | 5.350 | 4.571 | 20,549,471 |
| 2025-05-02 | 5.350 | 5.350 | 5.150 | 5.300 | 4.528 | 13,666,520 |
| 2025-04-30 | 5.250 | 5.350 | 5.050 | 5.350 | 4.571 | 21,867,289 |
| 2025-04-29 | 5.300 | 5.350 | 5.150 | 5.250 | 4.485 | 11,317,610 |
| 2025-04-28 | 5.050 | 5.400 | 5.050 | 5.300 | 4.528 | 25,727,939 |
| 2025-04-25 | 5.050 | 5.150 | 5.000 | 5.050 | 4.315 | 14,672,810 |
| 2025-04-24 | 5.000 | 5.100 | 4.960 | 5.050 | 4.315 | 9,223,480 |
| 2025-04-23 | 4.940 | 5.000 | 4.880 | 4.980 | 4.255 | 34,722,473 |
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.