Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	5.000	5.000	5.000	5.000	4.174	0
2025-07-30	5.000	5.000	5.000	5.000	4.174	100
2025-07-29	4.480	4.480	4.480	4.480	3.740	0
2025-07-25	4.480	4.480	4.480	4.480	3.740	0
2025-07-24	4.480	4.480	4.480	4.480	3.740	0
2025-07-23	4.480	4.480	4.480	4.480	3.740	0
2025-07-22	4.480	4.480	4.480	4.480	3.740	0
2025-07-21	4.480	4.480	4.480	4.480	3.740	0
2025-07-18	4.480	4.480	4.480	4.480	3.740	0
2025-07-17	4.480	4.480	4.480	4.480	3.740	100
2025-07-16	4.071	4.071	4.071	4.071	3.399	0
2025-07-15	4.071	4.071	4.071	4.071	3.399	0
2025-07-14	4.071	4.071	4.071	4.071	3.399	0
2025-07-11	4.071	4.071	4.071	4.071	3.399	0
2025-07-09	4.071	4.071	4.071	4.071	3.399	0
2025-07-08	4.071	4.071	4.071	4.071	3.399	0
2025-07-07	4.071	4.071	4.071	4.071	3.399	0
2025-07-04	4.071	4.071	4.071	4.071	3.399	0
2025-07-03	4.071	4.071	4.071	4.071	3.399	0
2025-07-02	4.071	4.071	4.071	4.071	3.399	0
2025-07-01	4.071	4.071	4.071	4.071	3.399	0
2025-06-30	4.071	4.071	4.071	4.071	3.399	0
2025-06-27	4.071	4.071	4.071	4.071	3.399	0
2025-06-26	4.071	4.071	4.071	4.071	3.399	0
2025-06-25	4.071	4.071	4.071	4.071	3.399	0
2025-06-24	4.071	4.071	4.071	4.071	3.399	0
2025-06-23	4.071	4.071	4.071	4.071	3.399	0
2025-06-20	4.071	4.071	4.071	4.071	3.399	0
2025-06-19	4.071	4.071	4.071	4.071	3.399	0
2025-06-18	4.071	4.071	4.071	4.071	3.399	0
2025-06-17	4.071	4.071	4.071	4.071	3.399	0
2025-06-16	4.071	4.071	4.071	4.071	3.399	0
2025-06-13	4.071	4.071	4.071	4.071	3.399	0
2025-06-12	4.071	4.071	4.071	4.071	3.399	0
2025-06-11	4.071	4.071	4.071	4.071	3.399	0
2025-06-10	4.071	4.071	4.071	4.071	3.399	0
2025-06-09	4.071	4.071	4.071	4.071	3.399	0
2025-06-06	4.071	4.071	4.071	4.071	3.399	0
2025-06-05	4.071	4.071	4.071	4.071	3.399	0
2025-06-04	4.071	4.071	4.071	4.071	3.399	0
2025-05-30	4.071	4.071	4.071	4.071	3.399	0
2025-05-29	4.071	4.071	4.071	4.071	3.399	0
2025-05-28	4.071	4.071	4.071	4.071	3.399	0
2025-05-27	4.071	4.071	4.071	4.071	3.399	0
2025-05-26	4.071	4.071	4.071	4.071	3.336	0
2025-05-23	4.071	4.071	4.071	4.071	3.336	0
2025-05-22	4.071	4.071	4.071	4.071	3.336	0
2025-05-21	4.071	4.071	4.071	4.071	3.336	0
2025-05-20	4.071	4.071	4.071	4.071	3.336	0
2025-05-19	4.071	4.071	4.071	4.071	3.336	0
2025-05-16	4.071	4.071	4.071	4.071	3.336	0
2025-05-15	4.071	4.071	4.071	4.071	3.336	0
2025-05-14	4.071	4.071	4.071	4.071	3.336	0
2025-05-13	4.071	4.071	4.071	4.071	3.336	0
2025-05-09	4.071	4.071	4.071	4.071	3.336	0
2025-05-08	4.071	4.071	4.071	4.071	3.336	0
2025-05-07	4.071	4.071	4.071	4.071	3.336	0
2025-05-06	4.071	4.071	4.071	4.071	3.336	0
2025-05-02	4.071	4.071	4.071	4.071	3.336	0
2025-04-30	4.071	4.071	4.071	4.071	3.336	0

← NewerPage 6 of 21 · 1,221 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.