Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.100 | 4.260 | 4.080 | 4.160 | 3.360 | 4,181,622 |
| 2024-10-22 | 4.280 | 4.280 | 4.120 | 4.120 | 3.328 | 7,056,400 |
| 2024-10-21 | 4.280 | 4.360 | 4.280 | 4.280 | 3.457 | 2,880,660 |
| 2024-10-18 | 4.300 | 4.340 | 4.260 | 4.280 | 3.457 | 2,277,060 |
| 2024-10-17 | 4.300 | 4.320 | 4.260 | 4.280 | 3.457 | 3,458,842 |
| 2024-10-16 | 4.200 | 4.340 | 4.180 | 4.320 | 3.489 | 3,278,939 |
| 2024-10-15 | 4.200 | 4.260 | 4.200 | 4.200 | 3.392 | 3,223,497 |
| 2024-10-11 | 4.380 | 4.380 | 4.240 | 4.240 | 3.425 | 4,616,656 |
| 2024-10-10 | 4.320 | 4.380 | 4.280 | 4.380 | 3.538 | 3,026,153 |
| 2024-10-09 | 4.380 | 4.440 | 4.300 | 4.300 | 3.473 | 4,200,184 |
| 2024-10-08 | 4.420 | 4.420 | 4.360 | 4.380 | 3.538 | 5,357,102 |
| 2024-10-07 | 4.340 | 4.400 | 4.260 | 4.400 | 3.554 | 7,536,385 |
| 2024-10-04 | 4.320 | 4.360 | 4.240 | 4.340 | 3.506 | 4,274,857 |
| 2024-10-03 | 4.300 | 4.360 | 4.260 | 4.320 | 3.489 | 3,484,775 |
| 2024-10-02 | 4.280 | 4.340 | 4.240 | 4.300 | 3.473 | 4,907,921 |
| 2024-10-01 | 4.200 | 4.380 | 4.200 | 4.380 | 3.538 | 5,198,083 |
| 2024-09-30 | 4.220 | 4.260 | 4.160 | 4.180 | 3.376 | 4,468,231 |
| 2024-09-27 | 4.240 | 4.320 | 4.220 | 4.240 | 3.425 | 3,521,282 |
| 2024-09-26 | 4.320 | 4.360 | 4.220 | 4.260 | 3.441 | 8,034,008 |
| 2024-09-25 | 4.360 | 4.460 | 4.340 | 4.380 | 3.538 | 5,715,585 |
| 2024-09-24 | 4.340 | 4.380 | 4.320 | 4.340 | 3.506 | 4,169,071 |
| 2024-09-23 | 4.560 | 4.580 | 4.340 | 4.360 | 3.522 | 11,810,950 |
| 2024-09-20 | 4.440 | 4.520 | 4.420 | 4.520 | 3.651 | 4,623,087 |
| 2024-09-19 | 4.440 | 4.500 | 4.400 | 4.440 | 3.586 | 5,057,937 |
| 2024-09-18 | 4.620 | 4.620 | 4.440 | 4.440 | 3.586 | 8,347,807 |
| 2024-09-17 | 4.640 | 4.720 | 4.500 | 4.580 | 3.699 | 8,301,718 |
| 2024-09-16 | 4.740 | 4.740 | 4.620 | 4.620 | 3.732 | 9,299,932 |
| 2024-09-13 | 4.820 | 4.820 | 4.680 | 4.740 | 3.829 | 7,954,490 |
| 2024-09-12 | 4.760 | 4.840 | 4.740 | 4.760 | 3.845 | 12,603,800 |
| 2024-09-11 | 4.700 | 4.820 | 4.700 | 4.720 | 3.812 | 62,597,762 |
| 2024-09-10 | 4.700 | 4.720 | 4.620 | 4.680 | 3.780 | 8,103,114 |
| 2024-09-09 | 4.580 | 4.700 | 4.580 | 4.660 | 3.764 | 14,143,440 |
| 2024-09-06 | 4.700 | 4.740 | 4.600 | 4.600 | 3.716 | 9,328,781 |
| 2024-09-05 | 4.720 | 4.740 | 4.600 | 4.640 | 3.748 | 11,266,190 |
| 2024-09-04 | 4.540 | 4.760 | 4.540 | 4.700 | 3.796 | 16,635,750 |
| 2024-09-03 | 4.580 | 4.700 | 4.540 | 4.600 | 3.716 | 9,738,495 |
| 2024-09-02 | 4.640 | 4.640 | 4.460 | 4.600 | 3.716 | 8,960,823 |
| 2024-08-30 | 4.600 | 4.660 | 4.560 | 4.640 | 3.748 | 4,486,369 |
| 2024-08-29 | 4.680 | 4.680 | 4.540 | 4.580 | 3.699 | 3,583,438 |
| 2024-08-28 | 4.560 | 4.680 | 4.560 | 4.640 | 3.748 | 22,762,760 |
| 2024-08-27 | 4.600 | 4.660 | 4.560 | 4.580 | 3.699 | 10,255,610 |
| 2024-08-26 | 4.200 | 4.500 | 4.200 | 4.500 | 3.635 | 29,075,330 |
| 2024-08-23 | 4.200 | 4.260 | 4.160 | 4.160 | 3.300 | 11,385,240 |
| 2024-08-22 | 4.140 | 4.200 | 4.100 | 4.180 | 3.315 | 10,631,200 |
| 2024-08-21 | 4.220 | 4.220 | 4.080 | 4.100 | 3.252 | 5,877,312 |
| 2024-08-20 | 4.240 | 4.260 | 4.140 | 4.180 | 3.315 | 6,801,654 |
| 2024-08-19 | 4.180 | 4.220 | 4.100 | 4.200 | 3.331 | 14,872,920 |
| 2024-08-16 | 4.140 | 4.220 | 4.080 | 4.140 | 3.284 | 12,889,560 |
| 2024-08-15 | 4.080 | 4.140 | 4.000 | 4.100 | 3.252 | 15,592,560 |
| 2024-08-14 | 4.040 | 4.180 | 3.980 | 4.060 | 3.220 | 38,152,441 |
| 2024-08-13 | 4.040 | 4.140 | 3.980 | 4.000 | 3.173 | 12,055,570 |
| 2024-08-09 | 3.940 | 3.960 | 3.880 | 3.940 | 3.125 | 2,525,419 |
| 2024-08-08 | 3.820 | 3.980 | 3.780 | 3.940 | 3.125 | 4,310,039 |
| 2024-08-07 | 3.700 | 3.860 | 3.700 | 3.860 | 3.062 | 3,423,674 |
| 2024-08-06 | 3.720 | 3.780 | 3.680 | 3.720 | 2.951 | 2,771,356 |
| 2024-08-05 | 3.860 | 3.880 | 3.660 | 3.680 | 2.919 | 7,342,689 |
| 2024-08-02 | 3.940 | 3.940 | 3.860 | 3.880 | 3.077 | 3,877,373 |
| 2024-08-01 | 4.000 | 4.040 | 3.940 | 3.960 | 3.141 | 3,150,244 |
| 2024-07-31 | 4.000 | 4.040 | 3.960 | 3.980 | 3.157 | 7,908,514 |
| 2024-07-30 | 4.040 | 4.100 | 3.940 | 3.980 | 3.157 | 6,282,203 |
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.