Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	4.835	4.880	4.780	4.835	3.373	3,347,400
2022-05-18	4.851	4.960	4.720	4.851	3.384	15,504,200
2022-05-17	4.332	4.332	4.332	4.332	3.022	0
2022-05-13	4.332	4.400	4.240	4.332	3.022	1,739,400
2022-05-12	4.429	4.480	4.320	4.429	3.090	2,630,000
2022-05-11	4.285	4.360	4.160	4.285	2.990	2,279,500
2022-05-10	4.177	4.200	4.160	4.177	2.914	191,900
2022-05-09	4.296	4.296	4.296	4.296	2.998	0
2022-05-06	4.296	4.340	4.240	4.296	2.998	2,052,600
2022-05-05	4.283	4.283	4.283	4.283	2.988	0
2022-05-03	4.255	4.255	4.255	4.255	2.969	0
2022-04-29	4.255	4.300	4.220	4.255	2.969	1,122,900
2022-04-28	4.152	4.180	4.120	4.152	2.897	309,900
2022-04-27	4.254	4.280	4.240	4.254	2.968	198,800
2022-04-26	4.265	4.320	4.220	4.265	2.975	707,900
2022-04-25	4.329	4.329	4.329	4.329	3.020	0
2022-04-22	4.329	4.440	4.180	4.329	3.020	2,684,000
2022-04-21	4.159	4.200	4.100	4.159	2.902	1,544,500
2022-04-20	4.166	4.200	4.160	4.166	2.907	327,200
2022-04-19	4.127	4.160	4.080	4.127	2.879	406,300
2022-04-18	4.095	4.095	4.095	4.095	2.857	0
2022-04-12	4.113	4.160	4.080	4.113	2.870	180,900
2022-04-11	4.139	4.139	4.139	4.139	2.888	0
2022-04-08	4.139	4.140	4.120	4.139	2.888	23,800
2022-04-07	4.157	4.157	4.157	4.157	2.900	0
2022-04-05	4.171	4.180	4.160	4.171	2.910	109,700
2022-04-04	4.161	4.161	4.161	4.161	2.903	0
2022-04-01	4.161	4.180	4.140	4.161	2.903	22,600
2022-03-31	4.187	4.200	4.180	4.187	2.921	146,300
2022-03-30	4.130	4.180	4.080	4.130	2.881	986,200
2022-03-29	4.069	4.120	4.060	4.069	2.839	893,400
2022-03-28	4.076	4.076	4.076	4.076	2.844	0
2022-03-25	4.076	4.120	4.060	4.076	2.844	501,100
2022-03-24	4.100	4.120	4.080	4.100	2.861	570,300
2022-03-23	4.081	4.120	4.040	4.081	2.847	632,200
2022-03-22	4.100	4.180	4.060	4.100	2.861	429,700
2022-03-21	4.004	4.004	4.004	4.004	2.793	0
2022-03-18	4.004	4.060	3.960	4.004	2.793	669,100
2022-03-17	3.905	3.960	3.900	3.905	2.724	405,300
2022-03-16	4.006	4.060	3.880	4.006	2.795	2,829,600
2022-03-15	3.860	3.900	3.820	3.860	2.665	827,500
2022-03-14	3.958	3.958	3.958	3.958	2.733	0
2022-03-11	3.958	4.040	3.880	3.958	2.733	946,400
2022-03-10	3.846	3.900	3.800	3.846	2.655	1,771,400
2022-03-09	3.823	3.940	3.700	3.823	2.640	1,855,300
2022-03-08	3.952	4.180	3.880	3.952	2.728	3,870,600
2022-03-07	4.286	4.286	4.286	4.286	2.959	0
2022-03-04	4.286	4.300	4.260	4.286	2.959	669,900
2022-03-03	4.283	4.300	4.260	4.283	2.957	1,265,100
2022-03-02	4.322	4.380	4.260	4.322	2.984	2,513,000
2022-03-01	4.286	4.360	4.240	4.286	2.959	1,786,300
2022-02-28	4.578	4.578	4.578	4.578	3.161	0
2022-02-25	4.578	4.680	4.560	4.578	3.161	154,500
2022-02-24	4.711	4.720	4.660	4.711	3.253	79,200
2022-02-23	4.612	4.640	4.600	4.612	3.184	192,800
2022-02-22	4.656	4.700	4.620	4.656	3.215	691,800
2022-02-21	4.722	4.722	4.722	4.722	3.261	0
2022-02-18	4.722	4.740	4.700	4.722	3.261	251,000
2022-02-17	4.659	4.659	4.659	4.659	3.217	0
2022-02-15	4.650	4.720	4.600	4.650	3.211	2,211,600

← NewerPage 19 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.