Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.050 | 9.150 | 8.950 | 9.100 | 9.100 | 12,998,625 |
| 2026-10-15 | 9.000 | 9.100 | 8.950 | 9.050 | 9.050 | 6,430,500 |
| 2026-10-14 | 9.100 | 9.150 | 8.900 | 9.100 | 9.100 | 17,173,600 |
| 2026-10-12 | 9.300 | 9.400 | 9.100 | 9.100 | 9.100 | 17,208,700 |
| 2026-10-09 | 9.300 | 9.350 | 9.200 | 9.300 | 9.300 | 9,815,444 |
| 2026-10-08 | 9.350 | 9.400 | 9.250 | 9.250 | 9.250 | 10,087,305 |
| 2026-10-07 | 9.400 | 9.500 | 9.350 | 9.400 | 9.400 | 10,435,775 |
| 2026-10-06 | 9.500 | 9.600 | 9.400 | 9.400 | 9.400 | 9,655,494 |
| 2026-10-05 | 9.550 | 9.600 | 9.450 | 9.550 | 9.550 | 5,898,442 |
| 2026-10-02 | 9.400 | 9.500 | 9.300 | 9.450 | 9.450 | 14,006,939 |
| 2026-10-01 | 9.500 | 9.550 | 9.400 | 9.400 | 9.400 | 10,089,157 |
| 2026-09-30 | 9.750 | 9.750 | 9.500 | 9.500 | 9.500 | 14,355,300 |
| 2026-09-29 | 9.800 | 9.800 | 9.650 | 9.650 | 9.650 | 10,465,300 |
| 2026-09-28 | 9.750 | 9.900 | 9.700 | 9.750 | 9.750 | 10,428,300 |
| 2026-09-25 | 9.800 | 9.900 | 9.750 | 9.750 | 9.750 | 4,319,896 |
| 2026-09-24 | 9.950 | 9.950 | 9.800 | 9.850 | 9.850 | 5,871,820 |
| 2026-09-23 | 9.900 | 10.000 | 9.850 | 9.950 | 9.950 | 3,808,280 |
| 2026-09-22 | 10.000 | 10.000 | 9.900 | 9.950 | 9.950 | 10,474,928 |
| 2026-09-21 | 9.850 | 10.000 | 9.750 | 10.000 | 10.000 | 15,956,753 |
| 2026-09-18 | 9.850 | 9.900 | 9.650 | 9.900 | 9.900 | 14,215,565 |
| 2026-09-17 | 9.600 | 9.950 | 9.600 | 9.850 | 9.850 | 20,271,961 |
| 2026-09-16 | 9.900 | 9.900 | 9.600 | 9.600 | 9.600 | 18,823,027 |
| 2026-09-15 | 10.000 | 10.100 | 9.850 | 9.850 | 9.850 | 12,561,567 |
| 2026-09-14 | 9.900 | 10.100 | 9.850 | 10.000 | 10.000 | 15,460,156 |
| 2026-09-11 | 9.800 | 9.950 | 9.800 | 9.850 | 9.850 | 8,189,881 |
| 2026-09-10 | 9.950 | 10.100 | 9.800 | 9.850 | 9.850 | 10,801,978 |
| 2026-09-09 | 10.000 | 10.100 | 9.900 | 9.950 | 9.950 | 13,369,330 |
| 2026-09-08 | 9.850 | 10.100 | 9.850 | 10.000 | 10.000 | 11,996,606 |
| 2026-09-07 | 9.800 | 9.900 | 9.650 | 9.850 | 9.850 | 7,193,522 |
| 2026-09-04 | 9.900 | 10.000 | 9.800 | 9.800 | 9.800 | 9,390,373 |
| 2026-09-03 | 9.800 | 9.950 | 9.750 | 9.900 | 9.900 | 18,668,736 |
| 2026-09-02 | 9.650 | 9.750 | 9.500 | 9.750 | 9.750 | 7,696,725 |
| 2026-09-01 | 10.100 | 10.200 | 9.700 | 9.700 | 9.700 | 21,797,883 |
| 2026-08-31 | 10.100 | 10.100 | 9.900 | 10.000 | 10.000 | 13,770,267 |
| 2026-08-28 | 9.950 | 10.100 | 9.900 | 10.100 | 10.100 | 13,200,221 |
| 2026-08-27 | 9.900 | 10.100 | 9.850 | 9.950 | 9.950 | 15,713,907 |
| 2026-08-26 | 10.000 | 10.000 | 9.800 | 9.900 | 9.900 | 7,276,405 |
| 2026-08-25 | 9.800 | 10.000 | 9.700 | 9.900 | 9.900 | 11,819,796 |
| 2026-08-24 | 9.900 | 9.950 | 9.700 | 9.750 | 9.750 | 10,202,874 |
| 2026-08-21 | 10.100 | 10.200 | 9.950 | 10.000 | 9.775 | 12,046,945 |
| 2026-08-20 | 10.100 | 10.200 | 10.000 | 10.100 | 9.873 | 20,307,516 |
| 2026-08-19 | 9.900 | 10.100 | 9.800 | 10.100 | 9.873 | 10,524,573 |
| 2026-08-18 | 10.000 | 10.200 | 9.900 | 9.900 | 9.677 | 24,111,604 |
| 2026-08-17 | 9.750 | 10.100 | 9.700 | 10.000 | 9.775 | 28,006,680 |
| 2026-08-14 | 9.850 | 9.850 | 9.600 | 9.700 | 9.482 | 13,792,708 |
| 2026-08-13 | 9.950 | 10.000 | 9.750 | 9.800 | 9.580 | 18,965,820 |
| 2026-08-11 | 9.600 | 10.100 | 9.500 | 9.900 | 9.677 | 37,516,535 |
| 2026-08-10 | 9.600 | 9.750 | 9.550 | 9.600 | 9.384 | 10,762,209 |
| 2026-08-07 | 9.500 | 9.650 | 9.450 | 9.550 | 9.335 | 7,141,376 |
| 2026-08-06 | 9.550 | 9.600 | 9.450 | 9.500 | 9.286 | 11,608,118 |
| 2026-08-05 | 9.500 | 9.600 | 9.400 | 9.600 | 9.384 | 9,072,280 |
| 2026-08-04 | 9.800 | 9.850 | 9.400 | 9.550 | 9.335 | 23,179,389 |
| 2026-08-03 | 9.850 | 9.850 | 9.750 | 9.800 | 9.580 | 9,433,504 |
| 2026-07-31 | 9.900 | 10.000 | 9.750 | 9.850 | 9.628 | 18,118,426 |
| 2026-07-30 | 9.850 | 9.900 | 9.600 | 9.800 | 9.580 | 24,903,133 |
| 2026-07-27 | 10.100 | 10.200 | 9.900 | 10.000 | 9.775 | 14,153,153 |
| 2026-07-24 | 10.000 | 10.200 | 10.000 | 10.100 | 9.873 | 7,560,715 |
| 2026-07-23 | 10.400 | 10.400 | 10.000 | 10.100 | 9.873 | 10,484,230 |
| 2026-07-22 | 10.400 | 10.400 | 10.100 | 10.200 | 9.971 | 27,209,943 |
| 2026-07-21 | 10.400 | 10.600 | 10.300 | 10.400 | 10.166 | 13,758,478 |
Page 1 of 21 · 1,215 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.