Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	5.370	5.450	5.300	5.370	3.806	1,716,700
2022-11-14	5.002	5.002	5.002	5.002	3.545	0
2022-11-11	5.002	5.050	4.940	5.002	3.545	5,259,500
2022-11-10	4.918	5.000	4.880	4.918	3.486	2,126,300
2022-11-09	4.960	4.980	4.900	4.960	3.516	1,940,400
2022-11-08	4.988	5.100	4.960	4.988	3.535	2,077,000
2022-11-07	5.000	5.000	5.000	5.000	3.543	0
2022-11-04	5.000	5.250	4.920	5.000	3.543	6,695,300
2022-11-03	5.410	5.600	5.250	5.410	3.834	4,239,600
2022-11-02	5.647	5.650	5.550	5.647	4.002	1,094,700
2022-11-01	5.626	5.700	5.600	5.626	3.987	748,300
2022-10-31	5.678	5.678	5.678	5.678	4.024	0
2022-10-28	5.678	5.750	5.600	5.678	4.024	2,072,700
2022-10-27	5.679	5.750	5.600	5.679	4.025	793,200
2022-10-26	5.651	5.750	5.600	5.651	4.005	2,020,000
2022-10-25	5.632	5.632	5.632	5.632	3.991	0
2022-10-21	5.632	5.700	5.500	5.632	3.991	2,398,100
2022-10-20	5.645	5.750	5.550	5.645	4.001	2,771,800
2022-10-19	5.576	5.650	5.450	5.576	3.952	2,118,500
2022-10-18	5.409	5.450	5.350	5.409	3.833	1,666,400
2022-10-17	5.209	5.209	5.209	5.209	3.692	0
2022-10-12	5.209	5.400	5.100	5.209	3.692	6,818,000
2022-10-11	5.346	5.400	5.300	5.346	3.789	4,095,100
2022-10-10	5.595	5.595	5.595	5.595	3.965	0
2022-10-07	5.595	5.650	5.550	5.595	3.965	1,245,400
2022-10-06	5.632	5.800	5.550	5.632	3.991	1,574,500
2022-10-05	5.681	5.750	5.650	5.681	4.026	1,082,700
2022-10-04	5.648	5.850	5.550	5.648	4.003	2,197,600
2022-10-03	5.919	5.919	5.919	5.919	4.195	0
2022-09-30	5.919	6.050	5.800	5.919	4.195	1,985,600
2022-09-29	5.884	6.000	5.700	5.884	4.170	1,652,100
2022-09-28	5.806	5.950	5.700	5.806	4.115	3,262,900
2022-09-27	5.843	6.050	5.750	5.843	4.141	4,994,500
2022-09-26	6.101	6.101	6.101	6.101	4.324	0
2022-09-23	6.101	6.200	6.000	6.101	4.324	680,700
2022-09-22	6.042	6.100	5.950	6.042	4.282	1,328,200
2022-09-21	6.000	6.050	5.950	6.000	4.252	2,137,500
2022-09-20	6.031	6.200	5.950	6.031	4.275	2,123,600
2022-09-19	6.191	6.191	6.191	6.191	4.388	0
2022-09-16	6.191	6.250	6.100	6.191	4.388	1,836,900
2022-09-15	6.200	6.300	6.100	6.200	4.394	5,643,900
2022-09-14	6.418	6.750	6.200	6.418	4.549	4,910,100
2022-09-13	6.715	6.800	6.700	6.715	4.759	4,795,500
2022-09-12	6.807	6.807	6.807	6.807	4.824	0
2022-09-09	6.807	6.900	6.750	6.807	4.824	3,299,600
2022-09-08	6.792	6.900	6.650	6.792	4.813	5,109,800
2022-09-07	6.705	6.850	6.500	6.705	4.752	7,525,800
2022-09-06	6.425	6.500	6.300	6.425	4.554	2,473,800
2022-09-05	6.270	6.270	6.270	6.270	4.444	0
2022-09-02	6.270	6.350	6.150	6.270	4.444	3,391,100
2022-09-01	6.329	6.450	6.250	6.329	4.485	2,295,100
2022-08-31	6.473	6.550	6.300	6.473	4.588	9,808,500
2022-08-30	6.196	6.300	6.000	6.196	4.391	1,909,000
2022-08-29	6.336	6.336	6.336	6.336	4.490	0
2022-08-26	6.336	6.450	6.250	6.336	4.490	969,400
2022-08-25	6.413	6.500	6.350	6.413	4.474	385,300
2022-08-24	6.412	6.500	6.200	6.412	4.473	6,535,300
2022-08-23	6.181	6.250	6.100	6.181	4.312	1,615,200
2022-08-22	6.268	6.268	6.268	6.268	4.373	0
2022-08-19	6.268	6.350	6.200	6.268	4.373	489,900

← NewerPage 17 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.