Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	5.150	5.150	5.150	5.150	3.884	0
2023-05-12	5.150	5.150	5.150	5.150	3.884	0
2023-05-11	5.150	5.150	5.150	5.150	3.884	0
2023-05-10	5.150	5.150	5.150	5.150	3.884	0
2023-05-09	5.150	5.150	5.150	5.150	3.884	0
2023-05-08	5.150	5.150	5.150	5.150	3.884	0
2023-05-03	5.150	5.250	5.050	5.150	3.884	964,200
2023-05-02	4.968	4.968	4.968	4.968	3.521	0
2023-04-28	4.968	4.968	4.968	4.968	3.521	0
2023-04-27	4.968	4.980	4.940	4.968	3.521	660,600
2023-04-26	4.999	5.050	4.960	4.999	3.543	332,600
2023-04-25	5.050	5.100	5.000	5.050	3.579	785,900
2023-04-24	5.081	5.081	5.081	5.081	3.601	0
2023-04-21	5.081	5.150	5.050	5.081	3.601	227,700
2023-04-20	5.158	5.158	5.158	5.158	3.655	0
2023-04-19	5.158	5.200	5.100	5.158	3.655	413,500
2023-04-18	5.164	5.200	5.100	5.164	3.660	774,600
2023-04-17	5.166	5.166	5.166	5.166	3.662	0
2023-04-12	5.166	5.250	5.100	5.166	3.662	449,700
2023-04-11	5.200	5.250	5.150	5.200	3.685	563,600
2023-04-10	5.248	5.248	5.248	5.248	3.720	0
2023-04-07	5.248	5.248	5.248	5.248	3.720	0
2023-04-05	5.248	5.250	5.200	5.248	3.720	346,000
2023-04-04	5.212	5.250	5.150	5.212	3.694	1,357,500
2023-04-03	5.201	5.201	5.201	5.201	3.686	0
2023-03-31	5.201	5.201	5.201	5.201	3.686	0
2023-03-30	5.201	5.201	5.201	5.201	3.686	0
2023-03-29	5.201	5.201	5.201	5.201	3.686	0
2023-03-28	5.201	5.250	5.150	5.201	3.686	667,300
2023-03-27	5.237	5.237	5.237	5.237	3.711	0
2023-03-24	5.237	5.300	5.150	5.237	3.711	544,000
2023-03-23	5.249	5.300	5.200	5.249	3.720	992,600
2023-03-22	5.155	5.200	5.100	5.155	3.653	308,200
2023-03-21	5.161	5.200	5.100	5.161	3.658	325,000
2023-03-20	5.096	5.096	5.096	5.096	3.612	0
2023-03-17	5.096	5.100	5.050	5.096	3.612	553,400
2023-03-16	5.117	5.200	5.100	5.117	3.626	1,761,100
2023-03-15	5.116	5.250	5.000	5.116	3.626	1,945,100
2023-03-14	5.310	5.350	5.250	5.310	3.763	831,400
2023-03-13	5.398	5.398	5.398	5.398	3.826	0
2023-03-10	5.398	5.450	5.350	5.398	3.826	941,200
2023-03-09	5.425	5.500	5.350	5.425	3.845	982,000
2023-03-08	5.466	5.600	5.400	5.466	3.874	1,764,900
2023-03-07	5.342	5.342	5.342	5.342	3.786	0
2023-03-03	5.342	5.400	5.250	5.342	3.786	1,293,300
2023-03-02	5.395	5.450	5.300	5.395	3.823	1,060,700
2023-03-01	5.301	5.350	5.250	5.301	3.757	604,800
2023-02-28	5.339	5.450	5.300	5.339	3.784	1,467,800
2023-02-27	5.690	5.690	5.690	5.690	4.033	0
2023-02-24	5.690	5.750	5.600	5.690	4.033	6,998,100
2023-02-23	5.457	5.500	5.400	5.457	3.867	904,300
2023-02-22	5.422	5.500	5.300	5.422	3.843	902,700
2023-02-21	5.346	5.350	5.250	5.346	3.789	689,200
2023-02-20	5.185	5.185	5.185	5.185	3.675	0
2023-02-17	5.185	5.200	5.100	5.185	3.675	455,200
2023-02-16	5.159	5.300	5.150	5.159	3.657	1,302,000
2023-02-15	5.295	5.450	5.250	5.295	3.752	1,314,600
2023-02-14	5.418	5.450	5.400	5.418	3.840	497,600
2023-02-13	5.400	5.400	5.400	5.400	3.827	0
2023-02-10	5.400	5.500	5.350	5.400	3.827	621,600

← NewerPage 15 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.