Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 9.75
+0.05 (0.52%)
Sep 2, 2026, 4:37 PM ICT
Thaifoods Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.65 | 9.65 | 9.55 | 9.60 | - | -1.03% | 286,400 |
| Sep 1, 2026 | 10.10 | 10.20 | 9.70 | 9.70 | 9.70 | -3.00% | 21,797,882 |
| Aug 31, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | -0.99% | 13,770,267 |
| Aug 28, 2026 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | 1.51% | 13,200,221 |
| Aug 27, 2026 | 9.90 | 10.10 | 9.85 | 9.95 | 9.95 | 0.51% | 15,713,900 |
| Aug 26, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | - | 7,276,405 |
| Aug 25, 2026 | 9.80 | 10.00 | 9.70 | 9.90 | 9.90 | 1.54% | 11,819,790 |
| Aug 24, 2026 | 9.90 | 9.95 | 9.70 | 9.75 | 9.75 | -0.26% | 10,202,874 |
| Aug 21, 2026 | 10.10 | 10.20 | 9.95 | 10.00 | 9.78 | -0.99% | 12,046,945 |
| Aug 20, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 9.87 | - | 20,307,515 |
| Aug 19, 2026 | 9.90 | 10.10 | 9.80 | 10.10 | 9.87 | 2.02% | 10,524,573 |
| Aug 18, 2026 | 10.00 | 10.20 | 9.90 | 9.90 | 9.68 | -1.00% | 24,111,605 |
| Aug 17, 2026 | 9.75 | 10.10 | 9.70 | 10.00 | 9.78 | 3.09% | 28,006,679 |
| Aug 14, 2026 | 9.85 | 9.85 | 9.60 | 9.70 | 9.48 | -1.02% | 13,792,708 |
| Aug 13, 2026 | 9.95 | 10.00 | 9.75 | 9.80 | 9.58 | -1.01% | 18,965,820 |
| Aug 11, 2026 | 9.60 | 10.10 | 9.50 | 9.90 | 9.68 | 3.13% | 37,516,536 |
| Aug 10, 2026 | 9.60 | 9.75 | 9.55 | 9.60 | 9.38 | 0.52% | 10,762,209 |
| Aug 7, 2026 | 9.50 | 9.65 | 9.45 | 9.55 | 9.34 | 0.53% | 7,141,376 |
| Aug 6, 2026 | 9.55 | 9.60 | 9.45 | 9.50 | 9.29 | -1.04% | 11,608,118 |
| Aug 5, 2026 | 9.50 | 9.60 | 9.40 | 9.60 | 9.38 | 0.52% | 9,072,280 |
| Aug 4, 2026 | 9.80 | 9.85 | 9.40 | 9.55 | 9.34 | -2.55% | 23,179,389 |
| Aug 3, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.58 | -0.51% | 9,433,504 |
| Jul 31, 2026 | 9.90 | 10.00 | 9.75 | 9.85 | 9.63 | 0.51% | 18,118,426 |
| Jul 30, 2026 | 9.85 | 9.90 | 9.60 | 9.80 | 9.58 | -2.00% | 24,903,132 |
| Jul 27, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 9.78 | -0.99% | 14,153,153 |
| Jul 24, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 9.87 | - | 7,560,715 |
| Jul 23, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 9.87 | -0.98% | 10,484,230 |
| Jul 22, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 9.97 | -1.92% | 27,209,943 |
| Jul 21, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.17 | - | 13,758,478 |
| Jul 20, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.17 | 0.97% | 17,200,930 |
| Jul 17, 2026 | 10.60 | 10.70 | 10.30 | 10.30 | 10.07 | -2.83% | 16,444,483 |
| Jul 16, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.36 | - | 14,483,682 |
| Jul 15, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.36 | - | 13,545,591 |
| Jul 14, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.36 | -1.85% | 8,752,004 |
| Jul 13, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.56 | 0.93% | 11,133,313 |
| Jul 10, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.46 | -1.83% | 18,237,707 |
| Jul 9, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.65 | 0.93% | 8,787,604 |
| Jul 8, 2026 | 11.00 | 11.20 | 10.70 | 10.80 | 10.56 | 1.89% | 31,884,467 |
| Jul 7, 2026 | 10.80 | 10.80 | 10.40 | 10.60 | 10.36 | -1.85% | 22,114,441 |
| Jul 6, 2026 | 10.70 | 10.90 | 10.50 | 10.80 | 10.56 | 2.86% | 15,372,601 |
| Jul 3, 2026 | 10.50 | 10.90 | 10.40 | 10.50 | 10.26 | 0.96% | 23,093,368 |
| Jul 2, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.17 | 4.00% | 17,128,828 |
| Jul 1, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 9.78 | -9.09% | 54,567,266 |
| Jun 30, 2026 | 9.75 | 11.00 | 9.75 | 11.00 | 10.75 | 12.82% | 81,631,625 |
| Jun 29, 2026 | 9.40 | 9.80 | 9.40 | 9.75 | 9.53 | 3.72% | 31,776,952 |
| Jun 26, 2026 | 9.45 | 9.55 | 9.30 | 9.40 | 9.19 | -0.53% | 12,669,977 |
| Jun 25, 2026 | 9.60 | 9.65 | 9.35 | 9.45 | 9.24 | -1.56% | 22,911,138 |
| Jun 24, 2026 | 9.60 | 9.65 | 9.40 | 9.60 | 9.38 | 1.05% | 27,876,244 |
| Jun 23, 2026 | 9.35 | 9.65 | 9.25 | 9.50 | 9.29 | 2.70% | 41,765,749 |
| Jun 22, 2026 | 9.10 | 9.30 | 9.10 | 9.25 | 9.04 | 2.21% | 19,403,112 |