Thaifoods Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.250	9.450	9.250	9.400	9.400	8,928,700
2026-10-21	9.400	9.500	9.250	9.350	9.350	15,649,100
2026-10-20	9.100	9.400	8.900	9.300	9.300	26,776,000
2026-10-19	9.050	9.150	8.950	9.100	9.100	12,995,900
2026-10-15	5.100	5.100	5.100	5.100	5.100	6,430,500
2026-10-14	5.100	5.100	5.100	5.100	5.100	17,173,600
2026-10-12	5.100	5.100	5.100	5.100	5.100	16,848,700
2026-10-09	5.100	5.100	5.100	5.100	5.100	9,813,400
2026-10-08	5.100	5.100	5.100	5.100	5.100	10,085,600
2026-10-07	5.100	5.100	5.100	5.100	5.100	10,434,000
2026-10-06	5.100	5.100	5.100	5.100	5.100	9,653,500
2026-10-05	5.100	5.100	5.100	5.100	5.100	5,896,500
2026-10-02	5.100	5.100	5.100	5.100	5.100	0
2026-10-01	5.100	5.100	5.100	5.100	5.100	0
2026-09-30	5.100	5.100	5.100	5.100	5.100	0
2026-09-29	5.100	5.100	5.100	5.100	5.100	10,465,300
2026-09-28	5.100	5.100	5.100	5.100	5.100	10,428,300
2026-09-25	5.100	5.100	5.100	5.100	5.100	4,318,500
2026-09-24	5.100	5.100	5.100	5.100	5.100	5,870,900
2026-09-23	5.100	5.100	5.100	5.100	5.100	3,807,900
2026-09-22	5.100	5.100	5.100	5.100	5.100	10,473,800
2026-09-21	5.100	5.100	5.100	5.100	5.100	15,955,200
2026-09-18	5.100	5.100	5.100	5.100	5.100	14,214,000
2026-09-17	5.100	5.100	5.100	5.100	5.100	20,271,100
2026-09-16	5.100	5.100	5.100	5.100	5.100	18,819,600
2026-09-15	5.100	5.100	5.100	5.100	5.100	12,560,200
2026-09-14	5.100	5.100	5.100	5.100	5.100	16,882,800
2026-09-11	5.100	5.100	5.100	5.100	5.100	8,188,600
2026-09-10	5.100	5.100	5.100	5.100	5.100	10,800,100
2026-09-09	5.100	5.100	5.100	5.100	5.100	13,367,900
2026-09-08	5.100	5.100	5.100	5.100	5.100	11,995,700
2026-09-07	5.100	5.100	5.100	5.100	5.100	7,191,900
2026-09-04	5.100	5.100	5.100	5.100	5.100	9,389,300
2026-09-03	5.100	5.100	5.100	5.100	5.100	18,667,500
2026-09-02	5.100	5.100	5.100	5.100	5.100	7,695,600
2026-09-01	5.100	5.100	5.100	5.100	5.100	21,794,200
2026-08-31	5.100	5.100	5.100	5.100	5.100	13,769,000
2026-08-28	5.100	5.100	5.100	5.100	5.100	13,199,200
2026-08-27	5.100	5.100	5.100	5.100	5.100	15,713,000
2026-08-26	5.100	5.100	5.100	5.100	5.100	7,275,700
2026-08-25	5.100	5.100	5.100	5.100	5.100	11,818,400
2026-08-24	5.100	5.100	5.100	5.100	5.100	10,201,000
2026-08-21	5.100	5.100	5.100	5.100	4.875	12,045,500
2026-08-20	5.100	5.100	5.100	5.100	4.875	0
2026-08-19	5.100	5.100	5.100	5.100	4.875	0
2026-08-18	5.100	5.100	5.100	5.100	4.875	0
2026-08-17	5.100	5.100	5.100	5.100	4.875	0
2026-08-14	5.100	5.100	5.100	5.100	4.875	0
2026-08-13	5.100	5.100	5.100	5.100	4.875	0
2026-08-12	5.100	5.100	5.100	5.100	4.875	0
2026-08-11	5.100	5.100	5.100	5.100	4.875	0
2026-08-10	5.100	5.100	5.100	5.100	4.875	0
2026-08-07	5.100	5.100	5.100	5.100	4.875	0
2026-08-06	5.100	5.100	5.100	5.100	4.875	0
2026-08-05	5.100	5.100	5.100	5.100	4.875	0
2026-08-04	5.100	5.100	5.100	5.100	4.875	0
2026-08-03	5.100	5.100	5.100	5.100	4.875	0
2026-07-31	5.100	5.100	5.100	5.100	4.875	0
2026-07-30	5.100	5.100	5.100	5.100	4.875	0
2026-07-29	5.100	5.100	5.100	5.100	4.875	0

Page 1 of 5 · 248 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.