Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	4.853	4.853	4.853	4.853	3.350	0
2022-02-11	4.853	4.880	4.800	4.853	3.350	768,100
2022-02-10	4.897	4.920	4.840	4.897	3.381	270,000
2022-02-09	4.938	4.980	4.900	4.938	3.410	164,900
2022-02-08	4.988	5.050	4.920	4.988	3.444	1,659,500
2022-02-07	4.986	4.986	4.986	4.986	3.443	0
2022-02-04	4.986	5.050	4.920	4.986	3.443	311,200
2022-02-03	4.991	5.050	4.980	4.991	3.446	324,100
2022-02-02	5.017	5.050	4.940	5.017	3.464	593,900
2022-02-01	4.970	5.000	4.940	4.970	3.432	432,100
2022-01-31	4.869	4.869	4.869	4.869	3.362	0
2022-01-28	4.869	4.940	4.840	4.869	3.362	283,000
2022-01-27	4.857	4.880	4.840	4.857	3.353	48,000
2022-01-26	4.869	4.920	4.840	4.869	3.362	729,900
2022-01-25	4.917	4.960	4.900	4.917	3.395	310,500
2022-01-24	4.996	4.996	4.996	4.996	3.449	0
2022-01-21	4.996	5.050	4.920	4.996	3.449	1,910,400
2022-01-20	5.064	5.100	5.000	5.064	3.496	1,365,300
2022-01-19	5.035	5.200	5.000	5.035	3.476	291,700
2022-01-18	5.212	5.250	5.100	5.212	3.599	1,132,900
2022-01-17	5.038	5.038	5.038	5.038	3.479	0
2022-01-14	5.038	5.100	5.000	5.038	3.479	527,400
2022-01-13	5.074	5.250	5.050	5.074	3.503	1,373,600
2022-01-12	5.230	5.300	5.150	5.230	3.611	967,900
2022-01-11	5.126	5.200	5.050	5.126	3.539	2,254,600
2022-01-10	5.046	5.046	5.046	5.046	3.484	0
2022-01-07	5.046	5.100	5.000	5.046	3.484	875,200
2022-01-06	5.113	5.150	5.100	5.113	3.531	1,082,700
2022-01-05	5.075	5.150	5.000	5.075	3.504	1,514,000
2022-01-04	4.866	4.866	4.866	4.866	3.360	0
2021-12-30	4.718	4.860	4.540	4.718	3.257	6,228,700
2021-12-29	4.521	4.540	4.500	4.521	3.122	646,600
2021-12-28	4.468	4.500	4.300	4.468	3.085	2,576,700
2021-12-27	4.295	4.295	4.295	4.295	2.965	0
2021-12-24	4.295	4.300	4.280	4.295	2.965	58,800
2021-12-23	4.290	4.320	4.280	4.290	2.962	84,700
2021-12-22	4.291	4.320	4.280	4.291	2.963	52,800
2021-12-21	4.348	4.420	4.280	4.348	3.002	76,800
2021-12-20	4.267	4.267	4.267	4.267	2.946	0
2021-12-17	4.267	4.280	4.240	4.267	2.946	34,400
2021-12-16	4.254	4.280	4.240	4.254	2.937	107,400
2021-12-15	4.257	4.260	4.240	4.257	2.939	40,800
2021-12-14	4.279	4.320	4.240	4.279	2.955	358,900
2021-12-13	4.278	4.278	4.278	4.278	2.954	0
2021-12-09	4.272	4.280	4.260	4.272	2.949	126,000
2021-12-08	4.252	4.280	4.220	4.252	2.936	92,200
2021-12-07	4.209	4.209	4.209	4.209	2.906	0
2021-12-03	4.209	4.220	4.200	4.209	2.906	45,000
2021-12-02	4.141	4.160	4.120	4.141	2.859	119,200
2021-12-01	4.194	4.240	4.160	4.194	2.896	31,100
2021-11-30	4.241	4.280	4.200	4.241	2.928	27,300
2021-11-29	4.310	4.310	4.310	4.310	2.976	0
2021-11-26	4.310	4.320	4.280	4.310	2.976	614,400
2021-11-25	4.320	4.340	4.300	4.320	2.983	176,200
2021-11-24	4.337	4.340	4.320	4.337	2.994	30,500
2021-11-23	4.320	4.320	4.320	4.320	2.983	60,100
2021-11-22	4.394	4.394	4.394	4.394	3.034	0
2021-11-19	4.394	4.400	4.380	4.394	3.034	41,700
2021-11-18	4.398	4.480	4.380	4.398	3.037	39,100
2021-11-17	4.484	4.520	4.340	4.484	3.096	289,800

← NewerPage 20 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.