Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 10.40
+0.40 (4.00%)
Jul 2, 2026, 4:39 PM ICT
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 4.00% | 17,128,820 |
| Jul 1, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -9.09% | 54,567,260 |
| Jun 30, 2026 | 9.75 | 11.00 | 9.75 | 11.00 | 11.00 | 12.82% | 81,631,620 |
| Jun 29, 2026 | 9.40 | 9.80 | 9.40 | 9.75 | 9.75 | 3.72% | 31,776,952 |
| Jun 26, 2026 | 9.45 | 9.55 | 9.30 | 9.40 | 9.40 | -0.53% | 12,669,970 |
| Jun 25, 2026 | 9.60 | 9.65 | 9.35 | 9.45 | 9.45 | -1.56% | 22,911,138 |
| Jun 24, 2026 | 9.60 | 9.65 | 9.40 | 9.60 | 9.60 | 1.05% | 27,876,244 |
| Jun 23, 2026 | 9.35 | 9.65 | 9.25 | 9.50 | 9.50 | 2.70% | 41,765,749 |
| Jun 22, 2026 | 9.10 | 9.30 | 9.10 | 9.25 | 9.25 | 2.21% | 19,403,112 |
| Jun 19, 2026 | 9.15 | 9.15 | 8.90 | 9.05 | 9.05 | - | 24,452,950 |
| Jun 18, 2026 | 9.10 | 9.55 | 9.05 | 9.05 | 9.05 | - | 53,790,620 |
| Jun 17, 2026 | 8.85 | 9.05 | 8.75 | 9.05 | 9.05 | 1.69% | 17,343,640 |
| Jun 16, 2026 | 8.90 | 8.95 | 8.80 | 8.90 | 8.90 | - | 9,151,985 |
| Jun 15, 2026 | 8.95 | 9.05 | 8.80 | 8.90 | 8.90 | - | 17,316,680 |
| Jun 12, 2026 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | -0.56% | 6,962,932 |
| Jun 11, 2026 | 8.75 | 9.05 | 8.75 | 8.95 | 8.95 | 2.29% | 12,211,840 |
| Jun 10, 2026 | 9.10 | 9.15 | 8.75 | 8.75 | 8.75 | -4.37% | 33,842,510 |
| Jun 9, 2026 | 9.10 | 9.25 | 9.05 | 9.15 | 9.15 | 1.67% | 12,962,372 |
| Jun 8, 2026 | 9.10 | 9.20 | 8.95 | 9.00 | 9.00 | -2.70% | 21,184,054 |
| Jun 5, 2026 | 9.30 | 9.45 | 9.20 | 9.25 | 9.25 | -0.54% | 15,895,050 |
| Jun 4, 2026 | 9.15 | 9.45 | 9.15 | 9.30 | 9.30 | 0.54% | 20,921,950 |
| Jun 2, 2026 | 9.80 | 9.80 | 9.00 | 9.25 | 9.25 | -5.13% | 46,620,280 |
| May 29, 2026 | 9.85 | 10.20 | 9.75 | 9.75 | 9.75 | - | 45,078,400 |
| May 28, 2026 | 10.00 | 10.00 | 9.55 | 9.75 | 9.75 | -2.50% | 31,769,660 |
| May 27, 2026 | 10.10 | 10.10 | 9.80 | 10.00 | 10.00 | -0.99% | 18,805,930 |
| May 26, 2026 | 10.00 | 10.20 | 9.90 | 10.10 | 10.10 | 1.51% | 15,809,490 |
| May 25, 2026 | 9.85 | 10.10 | 9.80 | 9.95 | 9.95 | 1.89% | 18,589,920 |
| May 22, 2026 | 10.20 | 10.20 | 9.80 | 9.85 | 9.77 | -2.48% | 17,491,200 |
| May 21, 2026 | 10.20 | 10.30 | 9.95 | 10.10 | 10.01 | - | 11,888,680 |
| May 20, 2026 | 9.90 | 10.10 | 9.75 | 10.10 | 10.01 | 2.54% | 15,214,720 |
| May 19, 2026 | 10.00 | 10.10 | 9.85 | 9.85 | 9.77 | -1.50% | 8,893,764 |
| May 18, 2026 | 10.10 | 10.10 | 9.75 | 10.00 | 9.91 | -0.99% | 17,651,900 |
| May 15, 2026 | 10.20 | 10.20 | 9.85 | 10.10 | 10.01 | -0.98% | 16,814,280 |
| May 14, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.11 | -0.97% | 18,223,150 |
| May 13, 2026 | 10.20 | 10.30 | 9.65 | 10.30 | 10.21 | 1.98% | 32,072,870 |
| May 12, 2026 | 10.80 | 10.90 | 10.00 | 10.10 | 10.01 | -6.48% | 19,026,150 |
| May 11, 2026 | 11.00 | 11.20 | 10.70 | 10.80 | 10.71 | -0.92% | 10,004,930 |
| May 8, 2026 | 11.30 | 11.40 | 10.70 | 10.90 | 10.81 | -2.68% | 18,288,640 |
| May 7, 2026 | 11.30 | 11.60 | 11.10 | 11.20 | 11.10 | -0.88% | 15,752,290 |
| May 6, 2026 | 10.40 | 11.30 | 10.30 | 11.30 | 11.20 | 9.71% | 22,870,610 |
| May 5, 2026 | 10.10 | 10.60 | 10.00 | 10.30 | 10.21 | 3.00% | 21,383,310 |
| Apr 30, 2026 | 10.00 | 10.40 | 9.90 | 10.00 | 9.91 | - | 32,456,580 |
| Apr 29, 2026 | 9.00 | 10.10 | 8.90 | 10.00 | 9.91 | 11.11% | 57,445,910 |
| Apr 28, 2026 | 8.70 | 9.05 | 8.60 | 9.00 | 8.92 | 2.86% | 17,412,920 |
| Apr 27, 2026 | 9.00 | 9.15 | 8.70 | 8.75 | 8.67 | -1.13% | 15,997,480 |
| Apr 24, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.77 | - | 6,611,748 |
| Apr 23, 2026 | 9.30 | 9.35 | 8.85 | 8.85 | 8.77 | -4.84% | 18,966,420 |
| Apr 22, 2026 | 9.25 | 9.35 | 9.15 | 9.30 | 9.22 | 0.54% | 12,009,480 |
| Apr 21, 2026 | 9.15 | 9.50 | 9.05 | 9.25 | 9.17 | 1.65% | 20,831,630 |
| Apr 20, 2026 | 9.00 | 9.10 | 8.85 | 9.10 | 9.02 | 0.55% | 10,674,550 |