Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 9.85
-0.25 (-2.48%)
May 22, 2026, 4:36 PM ICT
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.20 | 10.20 | 9.80 | 9.85 | 9.85 | -2.48% | 17,491,200 |
| May 21, 2026 | 10.20 | 10.30 | 9.95 | 10.10 | 10.10 | - | 11,888,680 |
| May 20, 2026 | 9.90 | 10.10 | 9.75 | 10.10 | 10.10 | 2.54% | 15,214,720 |
| May 19, 2026 | 10.00 | 10.10 | 9.85 | 9.85 | 9.85 | -1.50% | 8,893,764 |
| May 18, 2026 | 10.10 | 10.10 | 9.75 | 10.00 | 10.00 | -0.99% | 17,651,900 |
| May 15, 2026 | 10.20 | 10.20 | 9.85 | 10.10 | 10.10 | -0.98% | 16,814,280 |
| May 14, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -0.97% | 18,223,150 |
| May 13, 2026 | 10.20 | 10.30 | 9.65 | 10.30 | 10.30 | 1.98% | 32,072,870 |
| May 12, 2026 | 10.80 | 10.90 | 10.00 | 10.10 | 10.10 | -6.48% | 19,026,150 |
| May 11, 2026 | 11.00 | 11.20 | 10.70 | 10.80 | 10.80 | -0.92% | 10,004,930 |
| May 8, 2026 | 11.30 | 11.40 | 10.70 | 10.90 | 10.90 | -2.68% | 18,288,640 |
| May 7, 2026 | 11.30 | 11.60 | 11.10 | 11.20 | 11.20 | -0.88% | 15,752,290 |
| May 6, 2026 | 10.40 | 11.30 | 10.30 | 11.30 | 11.30 | 9.71% | 22,870,610 |
| May 5, 2026 | 10.10 | 10.60 | 10.00 | 10.30 | 10.30 | 3.00% | 21,383,310 |
| Apr 30, 2026 | 10.00 | 10.40 | 9.90 | 10.00 | 10.00 | - | 32,456,580 |
| Apr 29, 2026 | 9.00 | 10.10 | 8.90 | 10.00 | 10.00 | 11.11% | 57,445,910 |
| Apr 28, 2026 | 8.70 | 9.05 | 8.60 | 9.00 | 9.00 | 2.86% | 17,412,920 |
| Apr 27, 2026 | 9.00 | 9.15 | 8.70 | 8.75 | 8.75 | -1.13% | 15,997,480 |
| Apr 24, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 6,611,748 |
| Apr 23, 2026 | 9.30 | 9.35 | 8.85 | 8.85 | 8.85 | -4.84% | 18,966,420 |
| Apr 22, 2026 | 9.25 | 9.35 | 9.15 | 9.30 | 9.30 | 0.54% | 12,009,480 |
| Apr 21, 2026 | 9.15 | 9.50 | 9.05 | 9.25 | 9.25 | 1.65% | 20,831,630 |
| Apr 20, 2026 | 9.00 | 9.10 | 8.85 | 9.10 | 9.10 | 0.55% | 10,674,550 |
| Apr 17, 2026 | 9.30 | 9.35 | 8.85 | 9.05 | 9.05 | -2.69% | 23,744,500 |
| Apr 16, 2026 | 9.35 | 9.50 | 9.10 | 9.30 | 9.30 | 0.54% | 24,964,450 |
| Apr 10, 2026 | 9.00 | 9.25 | 8.85 | 9.25 | 9.25 | 3.35% | 19,082,320 |
| Apr 9, 2026 | 9.15 | 9.15 | 8.80 | 8.95 | 8.95 | -2.19% | 23,207,290 |
| Apr 8, 2026 | 9.40 | 9.40 | 9.10 | 9.15 | 9.15 | -1.61% | 20,110,990 |
| Apr 7, 2026 | 9.40 | 9.50 | 9.15 | 9.30 | 9.30 | - | 21,325,440 |
| Apr 3, 2026 | 9.55 | 9.65 | 9.25 | 9.30 | 9.30 | -2.62% | 16,949,920 |
| Apr 2, 2026 | 8.85 | 9.65 | 8.85 | 9.55 | 9.55 | 8.52% | 64,053,710 |
| Apr 1, 2026 | 8.75 | 8.90 | 8.60 | 8.80 | 8.80 | 1.73% | 25,373,900 |
| Mar 31, 2026 | 8.75 | 8.75 | 8.50 | 8.65 | 8.65 | - | 44,224,970 |
| Mar 30, 2026 | 8.95 | 8.95 | 8.55 | 8.65 | 8.65 | -2.26% | 22,180,790 |
| Mar 27, 2026 | 8.65 | 8.90 | 8.45 | 8.85 | 8.85 | 1.72% | 49,454,350 |
| Mar 26, 2026 | 8.05 | 8.75 | 8.00 | 8.70 | 8.70 | 8.07% | 56,381,710 |
| Mar 25, 2026 | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | 10.27% | 53,194,330 |
| Mar 24, 2026 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | 0.69% | 11,748,620 |
| Mar 23, 2026 | 7.25 | 7.40 | 7.20 | 7.25 | 7.25 | - | 25,994,750 |
| 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 |