Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← TFG-R.BK stock page

Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	4.317	4.380	4.260	4.317	2.981	267,600
2021-11-15	4.292	4.292	4.292	4.292	2.963	0
2021-11-12	4.292	4.300	4.280	4.292	2.963	65,000
2021-11-11	4.287	4.300	4.260	4.287	2.960	129,500
2021-11-10	4.273	4.280	4.260	4.273	2.950	61,300
2021-11-09	4.263	4.300	4.240	4.263	2.943	100,400
2021-11-08	4.295	4.295	4.295	4.295	2.966	0
2021-11-05	4.295	4.320	4.280	4.295	2.966	112,000
2021-11-04	4.355	4.420	4.300	4.355	3.007	36,500
2021-11-03	4.384	4.400	4.360	4.384	3.027	38,800
2021-11-02	4.381	4.400	4.360	4.381	3.025	50,900
2021-11-01	4.409	4.409	4.409	4.409	3.044	0
2021-10-29	4.409	4.420	4.380	4.409	3.044	102,600
2021-10-28	4.408	4.460	4.400	4.408	3.044	119,100
2021-10-27	4.436	4.460	4.400	4.436	3.063	153,600
2021-10-26	4.407	4.420	4.400	4.407	3.043	203,800
2021-10-25	4.369	4.369	4.369	4.369	3.017	0
2021-10-21	4.443	4.460	4.420	4.443	3.068	144,400
2021-10-20	4.464	4.480	4.440	4.464	3.082	76,200

← NewerPage 21 of 21 · 1,219 trading days

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.