Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 5.15
+0.21 (4.25%)
Oct 8, 2025, 4:40 PM ICT
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.96 | 5.30 | 4.94 | 5.25 | 5.25 | 6.28% | 181,500 |
| Oct 7, 2025 | 4.92 | 5.05 | 4.90 | 4.94 | 4.94 | 0.82% | 26,179,118 |
| Oct 6, 2025 | 4.92 | 4.98 | 4.90 | 4.90 | 4.90 | - | 14,160,229 |
| Oct 3, 2025 | 4.94 | 4.98 | 4.86 | 4.90 | 4.90 | -0.81% | 18,753,908 |
| Oct 2, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | -1.20% | 33,139,593 |
| Oct 1, 2025 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | -0.99% | 12,683,342 |
| Sep 30, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 10,337,133 |
| Sep 29, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 7,961,398 |
| Sep 26, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 6,549,606 |
| Sep 25, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.99% | 15,664,396 |
| Sep 24, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 8,351,808 |
| Sep 23, 2025 | 5.15 | 5.20 | 5.00 | 5.05 | 5.05 | -1.94% | 8,573,109 |
| Sep 22, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | 7,231,260 |
| Sep 19, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 5,226,705 |
| Sep 18, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -2.78% | 12,736,528 |
| Sep 17, 2025 | 5.40 | 5.45 | 5.25 | 5.40 | 5.40 | 0.93% | 16,775,141 |
| Sep 16, 2025 | 5.30 | 5.35 | 5.15 | 5.35 | 5.35 | 1.90% | 30,921,552 |
| Sep 15, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 12,732,785 |
| Sep 12, 2025 | 5.35 | 5.40 | 5.15 | 5.15 | 5.15 | -1.90% | 18,869,372 |
| Sep 11, 2025 | 5.00 | 5.30 | 5.00 | 5.25 | 5.25 | 5.85% | 26,138,622 |
| Sep 10, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 10,557,027 |
| Sep 9, 2025 | 5.15 | 5.15 | 4.90 | 5.00 | 5.00 | -0.99% | 22,268,182 |
| Sep 8, 2025 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | 3.06% | 13,177,333 |
| Sep 5, 2025 | 4.96 | 4.98 | 4.84 | 4.90 | 4.90 | -0.81% | 14,750,799 |
| Sep 4, 2025 | 5.05 | 5.15 | 4.94 | 4.94 | 4.94 | -1.20% | 13,214,534 |
| Sep 3, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 6,944,460 |
| Sep 2, 2025 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | - | 9,207,778 |
| Sep 1, 2025 | 5.10 | 5.10 | 4.94 | 5.05 | 5.05 | - | 13,487,710 |
| Aug 29, 2025 | 5.25 | 5.30 | 5.00 | 5.05 | 5.05 | -3.81% | 14,685,572 |
| Aug 28, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 66,448,851 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 11,981,036 |
| Aug 26, 2025 | 5.55 | 5.85 | 5.45 | 5.50 | 5.50 | - | 26,267,295 |
| Aug 25, 2025 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 7,438,277 |
| Aug 22, 2025 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | -3.42% | 7,920,591 |
| Aug 21, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.62 | -2.50% | 9,426,361 |
| Aug 20, 2025 | 5.90 | 6.00 | 5.85 | 6.00 | 5.77 | 1.69% | 4,466,918 |
| Aug 19, 2025 | 5.95 | 6.05 | 5.85 | 5.90 | 5.67 | - | 10,767,060 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.67 | -0.84% | 21,558,081 |
| Aug 15, 2025 | 6.05 | 6.10 | 5.90 | 5.95 | 5.72 | -0.83% | 56,346,366 |
| Aug 14, 2025 | 5.75 | 6.05 | 5.75 | 6.00 | 5.77 | 5.26% | 31,692,359 |
| Aug 13, 2025 | 5.30 | 5.70 | 5.25 | 5.70 | 5.48 | 8.57% | 40,101,207 |
| Aug 8, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.05 | 0.96% | 8,568,619 |
| Aug 7, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.00 | 1.96% | 8,400,611 |
| Aug 6, 2025 | 5.15 | 5.20 | 5.05 | 5.10 | 4.90 | - | 8,536,329 |
| Aug 5, 2025 | 5.05 | 5.15 | 5.00 | 5.10 | 4.90 | 0.99% | 12,832,772 |
| Aug 4, 2025 | 5.20 | 5.20 | 5.00 | 5.05 | 4.86 | -1.94% | 10,678,975 |
| Aug 1, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 4.95 | 4.25% | 21,942,412 |
| Jul 31, 2025 | 4.98 | 5.05 | 4.90 | 4.94 | 4.75 | - | 17,248,059 |
| Jul 30, 2025 | 5.00 | 5.05 | 4.92 | 4.94 | 4.75 | -1.20% | 7,506,022 |
| Jul 29, 2025 | 5.15 | 5.20 | 4.98 | 5.00 | 4.81 | -1.96% | 27,309,657 |