Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 4.640
+0.020 (0.43%)
Oct 29, 2025, 4:29 PM ICT
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 3,370,594 |
| Oct 28, 2025 | 4.62 | 4.70 | 4.52 | 4.64 | 4.64 | 0.43% | 12,703,032 |
| Oct 27, 2025 | 4.64 | 4.70 | 4.62 | 4.62 | 4.62 | - | 6,994,280 |
| Oct 24, 2025 | 4.66 | 4.70 | 4.60 | 4.62 | 4.62 | -0.86% | 10,375,853 |
| Oct 22, 2025 | 4.62 | 4.72 | 4.62 | 4.66 | 4.66 | 0.43% | 9,662,678 |
| Oct 21, 2025 | 4.92 | 4.94 | 4.60 | 4.64 | 4.64 | -5.31% | 31,231,096 |
| Oct 20, 2025 | 4.92 | 4.96 | 4.90 | 4.90 | 4.90 | - | 12,643,439 |
| Oct 17, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | 22,841,375 |
| Oct 16, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 6,062,157 |
| Oct 15, 2025 | 5.05 | 5.25 | 5.00 | 5.10 | 5.10 | 2.00% | 59,942,377 |
| Oct 14, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 20,252,588 |
| Oct 10, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 33,750,995 |
| Oct 9, 2025 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | - | 28,489,042 |
| Oct 8, 2025 | 4.96 | 5.30 | 4.94 | 5.15 | 5.15 | 4.25% | 64,292,323 |
| 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 |