Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.340 | 3.380 | 3.320 | 3.320 | 2.682 | 1,881,971 |
| 2025-01-21 | 3.260 | 3.420 | 3.260 | 3.340 | 2.698 | 6,078,978 |
| 2025-01-20 | 3.300 | 3.300 | 3.200 | 3.280 | 2.649 | 6,344,730 |
| 2025-01-17 | 3.300 | 3.360 | 3.240 | 3.280 | 2.649 | 2,985,777 |
| 2025-01-16 | 3.380 | 3.380 | 3.300 | 3.320 | 2.682 | 3,062,946 |
| 2025-01-15 | 3.300 | 3.380 | 3.280 | 3.380 | 2.730 | 5,252,458 |
| 2025-01-14 | 3.340 | 3.340 | 3.220 | 3.340 | 2.698 | 5,811,789 |
| 2025-01-13 | 3.240 | 3.320 | 3.240 | 3.280 | 2.649 | 4,890,058 |
| 2025-01-10 | 3.320 | 3.360 | 3.260 | 3.340 | 2.698 | 4,944,009 |
| 2025-01-09 | 3.440 | 3.440 | 3.300 | 3.320 | 2.682 | 4,221,058 |
| 2025-01-08 | 3.480 | 3.500 | 3.420 | 3.420 | 2.762 | 2,726,601 |
| 2025-01-07 | 3.520 | 3.520 | 3.440 | 3.460 | 2.795 | 4,799,700 |
| 2025-01-06 | 3.540 | 3.580 | 3.480 | 3.500 | 2.827 | 3,245,104 |
| 2025-01-03 | 3.480 | 3.560 | 3.460 | 3.520 | 2.843 | 4,772,280 |
| 2025-01-02 | 3.440 | 3.500 | 3.380 | 3.460 | 2.795 | 5,748,021 |
| 2024-12-30 | 3.340 | 3.380 | 3.320 | 3.380 | 2.730 | 3,198,011 |
| 2024-12-27 | 3.380 | 3.380 | 3.320 | 3.320 | 2.682 | 6,160,635 |
| 2024-12-26 | 3.420 | 3.420 | 3.360 | 3.400 | 2.746 | 2,530,459 |
| 2024-12-25 | 3.420 | 3.440 | 3.380 | 3.420 | 2.762 | 1,963,385 |
| 2024-12-24 | 3.420 | 3.420 | 3.360 | 3.420 | 2.762 | 4,498,016 |
| 2024-12-23 | 3.380 | 3.420 | 3.340 | 3.420 | 2.762 | 2,099,848 |
| 2024-12-20 | 3.400 | 3.440 | 3.340 | 3.360 | 2.714 | 2,964,601 |
| 2024-12-19 | 3.480 | 3.500 | 3.380 | 3.380 | 2.730 | 5,649,616 |
| 2024-12-18 | 3.460 | 3.540 | 3.460 | 3.500 | 2.827 | 1,898,296 |
| 2024-12-17 | 3.580 | 3.580 | 3.460 | 3.460 | 2.795 | 5,605,535 |
| 2024-12-16 | 3.480 | 3.600 | 3.460 | 3.600 | 2.908 | 4,219,730 |
| 2024-12-13 | 3.480 | 3.520 | 3.460 | 3.520 | 2.843 | 2,441,137 |
| 2024-12-12 | 3.560 | 3.580 | 3.480 | 3.520 | 2.843 | 4,027,457 |
| 2024-12-11 | 3.620 | 3.640 | 3.520 | 3.520 | 2.843 | 4,699,984 |
| 2024-12-09 | 3.660 | 3.680 | 3.600 | 3.600 | 2.908 | 3,308,093 |
| 2024-12-06 | 3.700 | 3.760 | 3.660 | 3.660 | 2.956 | 4,237,219 |
| 2024-12-04 | 3.700 | 3.760 | 3.700 | 3.720 | 3.005 | 3,775,106 |
| 2024-12-03 | 3.700 | 3.760 | 3.700 | 3.700 | 2.989 | 3,071,685 |
| 2024-12-02 | 3.700 | 3.740 | 3.680 | 3.700 | 2.989 | 3,520,621 |
| 2024-11-29 | 3.720 | 3.720 | 3.660 | 3.680 | 2.972 | 2,311,270 |
| 2024-11-28 | 3.720 | 3.720 | 3.600 | 3.680 | 2.972 | 6,800,725 |
| 2024-11-27 | 3.820 | 3.840 | 3.700 | 3.700 | 2.989 | 7,553,848 |
| 2024-11-26 | 3.760 | 3.880 | 3.760 | 3.820 | 3.086 | 8,119,906 |
| 2024-11-25 | 3.760 | 3.840 | 3.720 | 3.760 | 3.037 | 5,913,767 |
| 2024-11-22 | 3.760 | 3.780 | 3.700 | 3.760 | 3.037 | 4,149,388 |
| 2024-11-21 | 3.740 | 3.780 | 3.720 | 3.760 | 3.037 | 2,423,025 |
| 2024-11-20 | 3.760 | 3.780 | 3.700 | 3.720 | 3.005 | 2,449,458 |
| 2024-11-19 | 3.800 | 3.840 | 3.740 | 3.740 | 3.021 | 12,407,100 |
| 2024-11-18 | 3.820 | 3.880 | 3.760 | 3.780 | 3.053 | 8,600,427 |
| 2024-11-15 | 3.900 | 3.980 | 3.760 | 3.820 | 3.086 | 14,162,700 |
| 2024-11-14 | 3.980 | 4.180 | 3.840 | 3.860 | 3.118 | 23,887,051 |
| 2024-11-13 | 3.840 | 3.980 | 3.740 | 3.960 | 3.199 | 10,516,540 |
| 2024-11-12 | 3.880 | 3.960 | 3.820 | 3.840 | 3.102 | 6,824,624 |
| 2024-11-11 | 3.980 | 3.980 | 3.840 | 3.900 | 3.150 | 6,516,089 |
| 2024-11-08 | 4.020 | 4.020 | 3.940 | 4.000 | 3.231 | 2,753,052 |
| 2024-11-07 | 4.040 | 4.100 | 4.000 | 4.020 | 3.247 | 3,445,004 |
| 2024-11-06 | 4.040 | 4.100 | 4.020 | 4.040 | 3.263 | 2,965,510 |
| 2024-11-05 | 4.020 | 4.060 | 3.980 | 4.020 | 3.247 | 2,056,466 |
| 2024-11-04 | 4.020 | 4.040 | 3.940 | 4.020 | 3.247 | 4,978,115 |
| 2024-11-01 | 4.040 | 4.120 | 4.020 | 4.020 | 3.247 | 3,246,243 |
| 2024-10-31 | 4.120 | 4.120 | 4.060 | 4.080 | 3.296 | 2,757,700 |
| 2024-10-30 | 4.140 | 4.200 | 4.100 | 4.120 | 3.328 | 2,797,848 |
| 2024-10-29 | 4.140 | 4.180 | 4.120 | 4.120 | 3.328 | 1,552,167 |
| 2024-10-28 | 4.200 | 4.200 | 4.140 | 4.140 | 3.344 | 2,167,861 |
| 2024-10-25 | 4.160 | 4.200 | 4.100 | 4.200 | 3.392 | 3,673,389 |
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.