Thaifoods Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 0 |
| 2025-10-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 0 |
| 2025-10-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 0 |
| 2025-10-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 0 |
| 2025-10-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 0 |
| 2025-10-21 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 0 |
| 2025-10-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 0 |
| 2025-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 0 |
| 2025-10-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.423 | 200 |
| 2025-10-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.337 | 100 |
| 2025-10-14 | 5.150 | 5.150 | 5.150 | 5.150 | 4.467 | 0 |
| 2025-10-10 | 5.150 | 5.150 | 5.150 | 5.150 | 4.467 | 100 |
| 2025-10-09 | 5.150 | 5.150 | 5.150 | 5.150 | 4.467 | 100 |
| 2025-10-08 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-10-07 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-10-06 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-10-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-10-02 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-10-01 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-30 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-26 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-25 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-24 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-23 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-22 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-19 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-17 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-16 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-12 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-09 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-08 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-05 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 0 |
| 2025-09-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.380 | 100 |
| 2025-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.204 | 0 |
| 2025-09-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.204 | 0 |
| 2025-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.204 | 0 |
| 2025-08-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.204 | 0 |
| 2025-08-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.204 | 0 |
| 2025-08-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.204 | 0 |
| 2025-08-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.204 | 0 |
| 2025-08-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.204 | 0 |
| 2025-08-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.009 | 0 |
| 2025-08-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.009 | 0 |
| 2025-08-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.009 | 0 |
| 2025-08-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.009 | 0 |
| 2025-08-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.009 | 100 |
| 2025-08-14 | 5.700 | 5.700 | 5.700 | 5.700 | 4.758 | 100 |
| 2025-08-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.174 | 0 |
| 2025-08-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.174 | 0 |
| 2025-08-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.174 | 0 |
| 2025-08-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.174 | 0 |
| 2025-08-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.174 | 0 |
| 2025-08-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.174 | 0 |
| 2025-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.174 | 0 |
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.