Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5.422 | 5.550 | 5.350 | 5.422 | 3.842 | 406,600 |
| 2023-02-08 | 5.538 | 5.650 | 5.450 | 5.538 | 3.925 | 2,303,500 |
| 2023-02-07 | 5.653 | 5.750 | 5.600 | 5.653 | 4.006 | 1,146,400 |
| 2023-02-06 | 5.728 | 5.728 | 5.728 | 5.728 | 4.060 | 0 |
| 2023-02-03 | 5.728 | 5.800 | 5.650 | 5.728 | 4.060 | 1,225,300 |
| 2023-02-02 | 5.652 | 5.750 | 5.550 | 5.652 | 4.005 | 1,830,200 |
| 2023-02-01 | 5.563 | 5.700 | 5.350 | 5.563 | 3.943 | 4,883,200 |
| 2023-01-31 | 5.453 | 5.550 | 5.400 | 5.453 | 3.865 | 851,500 |
| 2023-01-30 | 5.313 | 5.313 | 5.313 | 5.313 | 3.766 | 0 |
| 2023-01-27 | 5.313 | 5.450 | 5.250 | 5.313 | 3.766 | 2,617,700 |
| 2023-01-26 | 5.378 | 5.500 | 5.200 | 5.378 | 3.812 | 1,228,500 |
| 2023-01-25 | 5.205 | 5.250 | 5.150 | 5.205 | 3.689 | 934,500 |
| 2023-01-24 | 5.245 | 5.300 | 5.200 | 5.245 | 3.717 | 452,000 |
| 2023-01-23 | 5.396 | 5.396 | 5.396 | 5.396 | 3.824 | 0 |
| 2023-01-20 | 5.396 | 5.500 | 5.350 | 5.396 | 3.824 | 1,129,000 |
| 2023-01-19 | 5.512 | 5.600 | 5.450 | 5.512 | 3.906 | 1,709,200 |
| 2023-01-18 | 5.456 | 5.500 | 5.400 | 5.456 | 3.867 | 577,400 |
| 2023-01-17 | 5.455 | 5.500 | 5.400 | 5.455 | 3.866 | 1,615,200 |
| 2023-01-16 | 5.348 | 5.348 | 5.348 | 5.348 | 3.790 | 0 |
| 2023-01-13 | 5.348 | 5.400 | 5.300 | 5.348 | 3.790 | 714,900 |
| 2023-01-12 | 5.359 | 5.500 | 5.300 | 5.359 | 3.798 | 1,644,700 |
| 2023-01-11 | 5.184 | 5.300 | 5.050 | 5.184 | 3.674 | 1,706,200 |
| 2023-01-10 | 5.080 | 5.100 | 5.050 | 5.080 | 3.600 | 810,400 |
| 2023-01-09 | 5.098 | 5.098 | 5.098 | 5.098 | 3.613 | 0 |
| 2023-01-06 | 5.098 | 5.150 | 5.050 | 5.098 | 3.613 | 895,300 |
| 2023-01-05 | 5.111 | 5.200 | 5.050 | 5.111 | 3.622 | 472,500 |
| 2023-01-04 | 5.115 | 5.200 | 5.050 | 5.115 | 3.625 | 982,300 |
| 2023-01-03 | 5.190 | 5.190 | 5.190 | 5.190 | 3.678 | 0 |
| 2022-12-30 | 5.190 | 5.250 | 5.150 | 5.190 | 3.678 | 739,400 |
| 2022-12-29 | 5.217 | 5.300 | 5.150 | 5.217 | 3.698 | 4,260,600 |
| 2022-12-28 | 5.208 | 5.250 | 5.150 | 5.208 | 3.691 | 453,400 |
| 2022-12-27 | 5.167 | 5.200 | 5.100 | 5.167 | 3.662 | 1,613,700 |
| 2022-12-26 | 5.111 | 5.111 | 5.111 | 5.111 | 3.622 | 0 |
| 2022-12-23 | 5.111 | 5.150 | 5.000 | 5.111 | 3.622 | 621,000 |
| 2022-12-22 | 5.014 | 5.150 | 5.000 | 5.014 | 3.553 | 1,133,500 |
| 2022-12-21 | 5.143 | 5.200 | 5.100 | 5.143 | 3.645 | 881,800 |
| 2022-12-20 | 5.161 | 5.250 | 5.100 | 5.161 | 3.658 | 684,900 |
| 2022-12-19 | 5.196 | 5.196 | 5.196 | 5.196 | 3.683 | 0 |
| 2022-12-16 | 5.196 | 5.300 | 5.150 | 5.196 | 3.683 | 837,200 |
| 2022-12-15 | 5.187 | 5.300 | 5.150 | 5.187 | 3.676 | 1,284,800 |
| 2022-12-14 | 5.271 | 5.350 | 5.200 | 5.271 | 3.736 | 1,394,000 |
| 2022-12-13 | 5.286 | 5.286 | 5.286 | 5.286 | 3.746 | 0 |
| 2022-12-09 | 5.286 | 5.350 | 5.200 | 5.286 | 3.746 | 2,189,500 |
| 2022-12-08 | 5.407 | 5.500 | 5.350 | 5.407 | 3.832 | 1,440,700 |
| 2022-12-07 | 5.486 | 5.600 | 5.400 | 5.486 | 3.888 | 2,525,300 |
| 2022-12-06 | 5.564 | 5.564 | 5.564 | 5.564 | 3.943 | 0 |
| 2022-12-02 | 5.564 | 5.600 | 5.500 | 5.564 | 3.943 | 3,314,100 |
| 2022-12-01 | 5.482 | 5.550 | 5.450 | 5.482 | 3.885 | 908,400 |
| 2022-11-30 | 5.502 | 5.600 | 5.450 | 5.502 | 3.900 | 2,180,000 |
| 2022-11-29 | 5.611 | 5.700 | 5.500 | 5.611 | 3.977 | 2,733,400 |
| 2022-11-28 | 5.615 | 5.615 | 5.615 | 5.615 | 3.980 | 0 |
| 2022-11-25 | 5.615 | 5.700 | 5.500 | 5.615 | 3.980 | 4,936,800 |
| 2022-11-24 | 5.479 | 5.600 | 5.350 | 5.479 | 3.883 | 6,514,500 |
| 2022-11-23 | 5.398 | 5.550 | 5.300 | 5.398 | 3.825 | 2,872,500 |
| 2022-11-22 | 5.549 | 5.600 | 5.500 | 5.549 | 3.932 | 769,700 |
| 2022-11-21 | 5.511 | 5.511 | 5.511 | 5.511 | 3.906 | 0 |
| 2022-11-18 | 5.511 | 5.600 | 5.400 | 5.511 | 3.906 | 4,513,600 |
| 2022-11-17 | 5.413 | 5.500 | 5.300 | 5.413 | 3.837 | 3,955,500 |
| 2022-11-16 | 5.299 | 5.450 | 5.200 | 5.299 | 3.755 | 2,989,200 |
| 2022-11-15 | 5.370 | 5.450 | 5.300 | 5.370 | 3.806 | 1,716,700 |
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.