Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	6.268	6.350	6.200	6.268	4.373	489,900
2022-08-18	6.183	6.250	6.100	6.183	4.314	981,000
2022-08-17	5.993	6.100	5.750	5.993	4.181	2,330,900
2022-08-16	5.842	5.900	5.750	5.842	4.076	3,573,300
2022-08-15	5.781	5.781	5.781	5.781	4.034	0
2022-08-11	5.781	5.800	5.700	5.781	4.034	612,000
2022-08-10	5.714	5.800	5.600	5.714	3.986	1,034,600
2022-08-09	5.616	5.650	5.550	5.616	3.918	528,300
2022-08-08	5.728	5.728	5.728	5.728	3.997	0
2022-08-05	5.728	5.800	5.650	5.728	3.997	483,800
2022-08-04	5.688	5.750	5.600	5.688	3.968	685,600
2022-08-03	5.705	5.750	5.600	5.705	3.980	1,044,300
2022-08-02	5.624	5.700	5.550	5.624	3.924	642,300
2022-08-01	5.547	5.547	5.547	5.547	3.870	0
2022-07-27	5.547	5.600	5.500	5.547	3.870	508,200
2022-07-26	5.554	5.650	5.450	5.554	3.875	1,634,500
2022-07-25	5.730	5.730	5.730	5.730	3.998	0
2022-07-22	5.730	5.800	5.600	5.730	3.998	1,788,600
2022-07-21	5.799	5.900	5.700	5.799	4.046	2,350,400
2022-07-20	5.811	6.400	5.650	5.811	4.054	4,784,300
2022-07-19	6.419	6.500	6.300	6.419	4.479	1,413,600
2022-07-18	6.288	6.288	6.288	6.288	4.387	0
2022-07-15	6.288	6.400	6.250	6.288	4.387	1,094,200
2022-07-14	6.336	6.336	6.336	6.336	4.420	0
2022-07-12	6.336	6.400	6.200	6.336	4.420	2,164,100
2022-07-11	6.257	6.257	6.257	6.257	4.365	0
2022-07-08	6.257	6.350	6.150	6.257	4.365	2,462,100
2022-07-07	6.220	6.350	6.100	6.220	4.339	5,594,300
2022-07-06	6.279	6.550	6.150	6.279	4.381	3,563,500
2022-07-05	6.515	6.600	6.350	6.515	4.545	967,500
2022-07-04	6.382	6.382	6.382	6.382	4.452	0
2022-07-01	6.382	6.450	6.300	6.382	4.452	3,117,300
2022-06-30	6.379	6.450	6.300	6.379	4.451	760,600
2022-06-29	6.421	6.500	6.350	6.421	4.480	2,789,300
2022-06-28	6.311	6.500	6.250	6.311	4.403	6,672,900
2022-06-27	6.640	6.640	6.640	6.640	4.633	0
2022-06-24	6.640	6.750	6.500	6.640	4.633	8,203,700
2022-06-23	6.509	6.650	6.350	6.509	4.541	6,416,600
2022-06-22	6.429	6.550	6.300	6.429	4.485	5,393,500
2022-06-21	6.356	6.550	6.300	6.356	4.434	3,941,600
2022-06-20	6.131	6.131	6.131	6.131	4.278	0
2022-06-17	6.131	6.250	5.950	6.131	4.278	22,795,100
2022-06-16	5.781	6.000	5.550	5.781	4.033	10,644,800
2022-06-15	5.344	5.500	5.050	5.344	3.728	4,455,600
2022-06-14	5.047	5.100	5.000	5.047	3.521	1,970,800
2022-06-13	5.185	5.185	5.185	5.185	3.617	0
2022-06-10	5.185	5.250	5.150	5.185	3.617	1,203,300
2022-06-09	5.234	5.300	5.200	5.234	3.652	2,565,700
2022-06-08	5.183	5.250	5.150	5.183	3.616	1,229,200
2022-06-07	5.131	5.150	5.000	5.131	3.580	1,734,600
2022-06-06	5.100	5.100	5.100	5.100	3.558	0
2022-06-02	5.099	5.150	5.050	5.099	3.558	1,972,200
2022-06-01	5.119	5.150	4.960	5.119	3.571	7,380,700
2022-05-31	5.014	5.050	4.960	5.014	3.498	1,371,200
2022-05-30	4.974	4.974	4.974	4.974	3.470	0
2022-05-27	4.974	5.000	4.920	4.974	3.470	2,384,900
2022-05-26	4.984	5.050	4.860	4.984	3.477	4,252,900
2022-05-25	4.885	4.920	4.800	4.885	3.408	1,943,000
2022-05-24	4.829	4.860	4.760	4.829	3.369	2,380,800
2022-05-23	4.808	4.808	4.808	4.808	3.354	0

← NewerPage 18 of 21 · 1,224 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.