Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 5.65
-0.20 (-3.42%)
Aug 22, 2025, 4:39 PM ICT
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 4.94 | 5.10 | 4.92 | 5.10 | 4.90 | 3.66% | 9,195,495 |
| Jul 24, 2025 | 4.98 | 5.10 | 4.88 | 4.92 | 4.73 | - | 16,610,702 |
| Jul 23, 2025 | 4.74 | 4.94 | 4.72 | 4.92 | 4.73 | 3.80% | 13,942,030 |
| Jul 22, 2025 | 4.58 | 4.76 | 4.58 | 4.74 | 4.74 | 3.95% | 16,317,206 |
| Jul 21, 2025 | 4.58 | 4.64 | 4.50 | 4.56 | 4.56 | -0.44% | 12,954,488 |
| Jul 18, 2025 | 4.60 | 4.64 | 4.50 | 4.58 | 4.58 | 0.44% | 12,902,666 |
| Jul 17, 2025 | 4.48 | 4.56 | 4.44 | 4.56 | 4.56 | 1.79% | 21,532,042 |
| Jul 16, 2025 | 4.44 | 4.52 | 4.38 | 4.48 | 4.48 | 0.90% | 21,262,367 |
| Jul 15, 2025 | 4.28 | 4.44 | 4.26 | 4.44 | 4.44 | 3.26% | 13,011,808 |
| Jul 14, 2025 | 4.24 | 4.32 | 4.22 | 4.30 | 4.30 | 1.90% | 5,582,909 |
| Jul 11, 2025 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | -1.40% | 7,154,163 |
| Jul 9, 2025 | 4.32 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 44,550,967 |
| Jul 8, 2025 | 4.24 | 4.34 | 4.22 | 4.30 | 4.30 | 0.47% | 5,560,645 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.14 | 4.28 | 4.28 | -1.83% | 11,509,541 |
| Jul 4, 2025 | 4.40 | 4.40 | 4.30 | 4.36 | 4.36 | -0.46% | 5,358,626 |
| Jul 3, 2025 | 4.44 | 4.50 | 4.32 | 4.38 | 4.38 | -1.35% | 10,518,564 |
| Jul 2, 2025 | 4.58 | 4.60 | 4.42 | 4.44 | 4.44 | -3.06% | 11,638,158 |
| Jul 1, 2025 | 4.70 | 4.70 | 4.48 | 4.58 | 4.58 | 0.88% | 12,196,088 |
| Jun 30, 2025 | 4.42 | 4.56 | 4.32 | 4.54 | 4.54 | 3.65% | 14,548,948 |
| Jun 27, 2025 | 4.40 | 4.46 | 4.38 | 4.38 | 4.38 | -0.90% | 5,763,134 |
| Jun 26, 2025 | 4.36 | 4.50 | 4.36 | 4.42 | 4.42 | - | 11,910,697 |
| Jun 25, 2025 | 4.42 | 4.48 | 4.34 | 4.42 | 4.42 | 1.38% | 13,037,683 |
| Jun 24, 2025 | 4.48 | 4.56 | 4.20 | 4.36 | 4.36 | -3.96% | 29,562,332 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | -1.73% | 10,135,622 |
| Jun 20, 2025 | 4.66 | 4.72 | 4.54 | 4.62 | 4.62 | -1.28% | 25,137,075 |
| Jun 19, 2025 | 4.60 | 4.76 | 4.60 | 4.68 | 4.68 | -0.85% | 7,658,332 |
| Jun 18, 2025 | 5.10 | 5.15 | 4.72 | 4.72 | 4.72 | -7.45% | 32,781,057 |
| Jun 17, 2025 | 5.10 | 5.20 | 4.94 | 5.10 | 5.10 | - | 17,662,643 |
| Jun 16, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 21,574,578 |
| Jun 13, 2025 | 5.25 | 5.30 | 5.05 | 5.10 | 5.10 | -2.86% | 9,107,052 |
| Jun 12, 2025 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 2.94% | 8,163,678 |
| Jun 11, 2025 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -1.92% | 7,895,908 |
| Jun 10, 2025 | 5.10 | 5.30 | 5.05 | 5.20 | 5.20 | 1.96% | 10,886,793 |