Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.800	4.940	4.780	4.920	4.204	20,701,869
2025-04-21	4.660	4.800	4.660	4.780	4.084	7,492,902
2025-04-18	4.740	4.780	4.660	4.660	3.981	4,081,661
2025-04-17	4.800	4.800	4.620	4.700	4.016	14,409,910
2025-04-16	4.700	4.840	4.680	4.800	4.101	12,371,120
2025-04-11	4.660	4.760	4.600	4.680	3.999	10,627,100
2025-04-10	4.560	4.660	4.500	4.640	3.964	12,655,550
2025-04-09	4.140	4.580	4.140	4.540	3.879	11,393,710
2025-04-08	4.320	4.320	4.100	4.260	3.640	11,563,050
2025-04-04	4.540	4.540	4.460	4.460	3.811	4,679,678
2025-04-03	4.500	4.600	4.480	4.560	3.896	4,374,839
2025-04-02	4.600	4.620	4.540	4.600	3.930	10,191,310
2025-04-01	4.560	4.660	4.540	4.580	3.913	11,942,220
2025-03-31	4.440	4.580	4.440	4.500	3.845	4,802,012
2025-03-28	4.600	4.600	4.500	4.520	3.862	2,988,814
2025-03-27	4.560	4.640	4.500	4.600	3.930	29,348,320
2025-03-26	4.480	4.660	4.480	4.540	3.879	13,300,870
2025-03-25	4.380	4.540	4.360	4.500	3.845	30,465,100
2025-03-24	4.400	4.420	4.360	4.360	3.725	2,478,604
2025-03-21	4.360	4.400	4.300	4.400	3.759	21,655,289
2025-03-20	4.320	4.420	4.320	4.340	3.708	7,954,016
2025-03-19	4.420	4.480	4.260	4.300	3.674	12,033,630
2025-03-18	4.360	4.460	4.360	4.420	3.776	8,045,841
2025-03-17	4.380	4.460	4.360	4.360	3.725	7,252,394
2025-03-14	4.300	4.400	4.260	4.380	3.742	24,506,641
2025-03-13	4.360	4.380	4.300	4.320	3.691	6,716,665
2025-03-12	4.240	4.340	4.220	4.340	3.708	10,123,450
2025-03-11	4.120	4.340	4.120	4.240	3.623	26,030,619
2025-03-10	4.100	4.200	4.100	4.120	3.520	8,456,211
2025-03-07	3.920	4.160	3.920	4.160	3.554	11,745,980
2025-03-06	4.100	4.180	4.080	4.120	3.328	13,126,550
2025-03-05	4.120	4.200	4.060	4.100	3.312	10,632,880
2025-03-04	3.880	4.180	3.820	4.120	3.328	22,781,631
2025-03-03	3.760	3.900	3.740	3.860	3.118	11,138,620
2025-02-28	3.700	3.820	3.700	3.760	3.037	8,090,761
2025-02-27	3.820	3.900	3.780	3.820	3.086	6,509,383
2025-02-26	3.760	3.840	3.740	3.820	3.086	20,300,109
2025-02-25	3.840	3.920	3.740	3.760	3.037	10,488,490
2025-02-24	3.580	3.860	3.560	3.860	3.118	20,882,170
2025-02-21	3.560	3.580	3.460	3.500	2.827	5,753,203
2025-02-20	3.500	3.560	3.440	3.520	2.843	6,203,526
2025-02-19	3.400	3.580	3.400	3.480	2.811	9,905,047
2025-02-18	3.280	3.420	3.260	3.380	2.730	9,382,502
2025-02-17	3.200	3.320	3.140	3.260	2.633	7,671,631
2025-02-14	3.120	3.180	3.060	3.180	2.569	5,096,229
2025-02-13	3.140	3.140	3.040	3.100	2.504	6,342,036
2025-02-11	3.040	3.140	3.040	3.140	2.536	4,928,212
2025-02-10	3.120	3.120	3.020	3.060	2.472	5,339,312
2025-02-07	3.200	3.240	3.080	3.120	2.520	7,797,518
2025-02-06	3.180	3.280	3.060	3.280	2.649	14,360,310
2025-02-05	3.120	3.220	3.080	3.200	2.585	10,772,510
2025-02-04	3.100	3.160	3.060	3.100	2.504	3,882,329
2025-02-03	3.100	3.140	3.040	3.080	2.488	8,859,372
2025-01-31	3.260	3.280	3.160	3.160	2.552	4,419,575
2025-01-30	3.260	3.300	3.240	3.260	2.633	2,999,043
2025-01-29	3.320	3.320	3.240	3.260	2.633	2,251,212
2025-01-28	3.260	3.320	3.240	3.320	2.682	2,423,917
2025-01-27	3.320	3.340	3.260	3.260	2.633	1,948,255
2025-01-24	3.280	3.360	3.260	3.300	2.665	3,309,533
2025-01-23	3.320	3.340	3.240	3.300	2.665	3,998,419

← NewerPage 7 of 21 · 1,212 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.