Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	4.071	4.071	4.071	4.071	3.071	0
2023-08-09	4.071	4.071	4.071	4.071	3.071	0
2023-08-08	4.071	4.071	4.071	4.071	3.071	0
2023-08-07	4.071	4.071	4.071	4.071	3.071	0
2023-08-04	4.071	4.071	4.071	4.071	3.071	0
2023-08-03	4.071	4.071	4.071	4.071	3.071	0
2023-08-02	4.071	4.071	4.071	4.071	3.071	0
2023-07-31	4.071	4.071	4.071	4.071	3.071	0
2023-07-27	4.071	4.071	4.071	4.071	3.071	0
2023-07-26	4.071	4.071	4.071	4.071	3.071	0
2023-07-25	4.071	4.071	4.071	4.071	3.071	0
2023-07-24	4.071	4.071	4.071	4.071	3.071	0
2023-07-21	4.071	4.071	4.071	4.071	3.071	0
2023-07-20	4.071	4.071	4.071	4.071	3.071	0
2023-07-19	4.071	4.071	4.071	4.071	3.071	0
2023-07-18	4.071	4.100	4.040	4.071	3.071	771,000
2023-07-17	3.980	3.980	3.980	3.980	3.002	0
2023-07-14	3.980	4.000	3.960	3.980	3.002	536,800
2023-07-13	4.010	4.060	3.980	4.010	3.025	428,200
2023-07-12	4.009	4.040	3.980	4.009	3.024	573,500
2023-07-11	4.019	4.060	4.000	4.019	3.031	530,200
2023-07-10	4.004	4.004	4.004	4.004	3.020	0
2023-07-07	4.004	4.040	3.980	4.004	3.020	404,700
2023-07-06	4.070	4.100	4.020	4.070	3.070	336,700
2023-07-05	4.121	4.160	4.100	4.121	3.109	3,283,200
2023-07-04	5.150	5.150	5.150	5.150	3.884	0
2023-07-03	5.150	5.150	5.150	5.150	3.884	0
2023-06-30	5.150	5.150	5.150	5.150	3.884	0
2023-06-29	5.150	5.150	5.150	5.150	3.884	0
2023-06-28	5.150	5.150	5.150	5.150	3.884	0
2023-06-27	5.150	5.150	5.150	5.150	3.884	0
2023-06-26	5.150	5.150	5.150	5.150	3.884	0
2023-06-23	5.150	5.150	5.150	5.150	3.884	0
2023-06-22	5.150	5.150	5.150	5.150	3.884	0
2023-06-21	5.150	5.150	5.150	5.150	3.884	0
2023-06-20	5.150	5.150	5.150	5.150	3.884	0
2023-06-19	5.150	5.150	5.150	5.150	3.884	0
2023-06-16	5.150	5.150	5.150	5.150	3.884	0
2023-06-15	5.150	5.150	5.150	5.150	3.884	0
2023-06-14	5.150	5.150	5.150	5.150	3.884	0
2023-06-13	5.150	5.150	5.150	5.150	3.884	0
2023-06-12	5.150	5.150	5.150	5.150	3.884	0
2023-06-09	5.150	5.150	5.150	5.150	3.884	0
2023-06-08	5.150	5.150	5.150	5.150	3.884	0
2023-06-07	5.150	5.150	5.150	5.150	3.884	0
2023-06-06	5.150	5.150	5.150	5.150	3.884	0
2023-06-02	5.150	5.150	5.150	5.150	3.884	0
2023-06-01	5.150	5.150	5.150	5.150	3.884	0
2023-05-31	5.150	5.150	5.150	5.150	3.884	0
2023-05-30	5.150	5.150	5.150	5.150	3.884	0
2023-05-29	5.150	5.150	5.150	5.150	3.884	0
2023-05-26	5.150	5.150	5.150	5.150	3.884	0
2023-05-25	5.150	5.150	5.150	5.150	3.884	0
2023-05-24	5.150	5.150	5.150	5.150	3.884	0
2023-05-23	5.150	5.150	5.150	5.150	3.884	0
2023-05-22	5.150	5.150	5.150	5.150	3.884	0
2023-05-19	5.150	5.150	5.150	5.150	3.884	0
2023-05-18	5.150	5.150	5.150	5.150	3.884	0
2023-05-17	5.150	5.150	5.150	5.150	3.884	0
2023-05-16	5.150	5.150	5.150	5.150	3.884	0

← NewerPage 14 of 21 · 1,219 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	0.1450 THB
2020-03-10	0.0550 THB
2019-08-22	0.0700 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.