Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 7.25
-0.05 (-0.69%)
Mar 23, 2026, 4:37 PM ICT
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.25 | 7.40 | 7.20 | 7.25 | - | - | 17,646,684 |
| Mar 20, 2026 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 1.40% | 99,144,440 |
| Mar 19, 2026 | 7.50 | 7.60 | 7.15 | 7.15 | 7.15 | -5.30% | 32,609,570 |
| Mar 18, 2026 | 7.10 | 7.65 | 7.05 | 7.55 | 7.55 | 7.09% | 48,592,740 |
| Mar 17, 2026 | 6.95 | 7.15 | 6.70 | 7.05 | 7.05 | 2.92% | 26,845,630 |
| Mar 16, 2026 | 6.75 | 6.95 | 6.70 | 6.85 | 6.85 | 1.48% | 17,372,420 |
| Mar 13, 2026 | 7.00 | 7.05 | 6.70 | 6.75 | 6.75 | -4.93% | 32,622,570 |
| Mar 12, 2026 | 7.15 | 7.35 | 7.05 | 7.10 | 7.10 | -1.39% | 41,733,950 |
| Mar 11, 2026 | 7.00 | 7.25 | 6.85 | 7.20 | 7.20 | 4.35% | 43,498,520 |
| Mar 10, 2026 | 6.50 | 6.90 | 6.25 | 6.90 | 6.90 | 6.98% | 56,409,520 |
| Mar 9, 2026 | 5.90 | 6.45 | 5.80 | 6.45 | 6.45 | 5.74% | 47,309,600 |
| Mar 6, 2026 | 6.00 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | 21,417,790 |
| Mar 5, 2026 | 6.30 | 6.30 | 5.65 | 6.00 | 6.00 | -1.64% | 60,887,170 |
| Mar 4, 2026 | 6.25 | 6.30 | 5.55 | 6.10 | 6.10 | -7.58% | 73,482,500 |
| Mar 2, 2026 | 6.35 | 6.60 | 6.30 | 6.60 | 6.30 | 1.54% | 65,325,490 |
| Feb 27, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.20 | 2.36% | 47,447,000 |
| Feb 26, 2026 | 6.15 | 6.40 | 6.05 | 6.35 | 6.06 | 3.25% | 46,303,590 |
| Feb 25, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 5.87 | - | 20,413,190 |
| Feb 24, 2026 | 5.90 | 6.20 | 5.85 | 6.15 | 5.87 | 5.13% | 41,060,370 |
| Feb 23, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.58 | 1.74% | 30,046,560 |
| Feb 20, 2026 | 5.80 | 5.90 | 5.70 | 5.75 | 5.49 | -0.86% | 21,103,980 |
| Feb 19, 2026 | 5.85 | 5.85 | 5.70 | 5.80 | 5.54 | - | 47,271,110 |
| Feb 18, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.54 | 5.45% | 25,402,220 |
| Feb 17, 2026 | 5.35 | 5.50 | 5.25 | 5.50 | 5.25 | 2.80% | 19,009,150 |
| Feb 16, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.11 | 3.88% | 19,397,470 |
| Feb 13, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 4.92 | 1.98% | 18,061,220 |
| Feb 12, 2026 | 4.86 | 5.10 | 4.84 | 5.05 | 4.82 | 4.34% | 42,232,890 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.62 | -0.82% | 13,149,600 |
| Feb 10, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.66 | - | 16,068,320 |
| Feb 9, 2026 | 4.88 | 4.92 | 4.84 | 4.88 | 4.66 | 0.83% | 14,711,140 |
| Feb 6, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.62 | - | 8,076,876 |
| Feb 5, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.62 | 0.41% | 8,776,488 |
| Feb 4, 2026 | 4.84 | 4.90 | 4.82 | 4.82 | 4.60 | - | 11,346,110 |
| Feb 3, 2026 | 4.78 | 4.86 | 4.78 | 4.82 | 4.60 | 1.26% | 14,842,090 |
| Feb 2, 2026 | 4.76 | 4.86 | 4.74 | 4.76 | 4.54 | - | 16,457,010 |
| Jan 30, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.54 | -2.06% | 34,036,130 |
| Jan 29, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.64 | 1.67% | 18,915,520 |
| Jan 28, 2026 | 4.78 | 4.80 | 4.72 | 4.78 | 4.56 | 0.42% | 13,428,320 |
| Jan 27, 2026 | 4.78 | 4.82 | 4.74 | 4.76 | 4.54 | -0.42% | 13,117,570 |
| Jan 26, 2026 | 4.72 | 4.78 | 4.70 | 4.78 | 4.56 | 1.70% | 11,291,410 |
| Jan 23, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.49 | -1.67% | 12,472,210 |
| Jan 22, 2026 | 4.88 | 4.92 | 4.72 | 4.78 | 4.56 | -1.65% | 23,205,850 |
| Jan 21, 2026 | 4.92 | 4.94 | 4.84 | 4.86 | 4.64 | - | 15,460,640 |
| Jan 20, 2026 | 4.86 | 4.90 | 4.82 | 4.86 | 4.64 | 0.83% | 14,619,140 |
| Jan 19, 2026 | 4.66 | 4.88 | 4.66 | 4.82 | 4.60 | 3.43% | 20,122,830 |
| Jan 16, 2026 | 4.64 | 4.70 | 4.62 | 4.66 | 4.45 | 0.43% | 14,979,850 |
| Jan 15, 2026 | 4.56 | 4.64 | 4.50 | 4.64 | 4.43 | 2.20% | 19,016,700 |
| Jan 14, 2026 | 4.56 | 4.58 | 4.52 | 4.54 | 4.33 | - | 11,043,860 |
| Jan 13, 2026 | 4.62 | 4.72 | 4.52 | 4.54 | 4.33 | -1.30% | 31,468,940 |
| Jan 12, 2026 | 4.60 | 4.64 | 4.48 | 4.60 | 4.39 | -0.43% | 29,556,040 |