Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 9.85
-0.05 (-0.51%)
Aug 13, 2026, 12:29 PM ICT
Thaifoods Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.60 | 10.10 | 9.50 | 9.90 | 9.90 | 3.13% | 37,516,530 |
| Aug 10, 2026 | 9.60 | 9.75 | 9.55 | 9.60 | 9.60 | 0.52% | 10,762,209 |
| Aug 7, 2026 | 9.50 | 9.65 | 9.45 | 9.55 | 9.55 | 0.53% | 7,141,376 |
| Aug 6, 2026 | 9.55 | 9.60 | 9.45 | 9.50 | 9.50 | -1.04% | 11,608,118 |
| Aug 5, 2026 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 0.52% | 9,072,280 |
| Aug 4, 2026 | 9.80 | 9.85 | 9.40 | 9.55 | 9.55 | -2.55% | 23,179,380 |
| Aug 3, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | -0.51% | 9,433,504 |
| Jul 31, 2026 | 9.90 | 10.00 | 9.75 | 9.85 | 9.85 | 0.51% | 18,118,420 |
| Jul 30, 2026 | 9.85 | 9.90 | 9.60 | 9.80 | 9.80 | -2.00% | 24,903,132 |
| Jul 27, 2026 | 10.10 | 10.20 | 9.90 | 10.00 | 10.00 | -0.99% | 14,153,150 |
| Jul 24, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 7,560,715 |
| Jul 23, 2026 | 10.40 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 10,484,230 |
| Jul 22, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | -1.92% | 27,209,940 |
| Jul 21, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | - | 13,758,470 |
| Jul 20, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 17,200,930 |
| Jul 17, 2026 | 10.60 | 10.70 | 10.30 | 10.30 | 10.30 | -2.83% | 16,444,480 |
| Jul 16, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | 14,483,682 |
| Jul 15, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 13,545,591 |
| Jul 14, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 8,752,004 |
| Jul 13, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | 11,133,310 |
| Jul 10, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | -1.83% | 18,237,707 |
| Jul 9, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 8,787,604 |
| Jul 8, 2026 | 11.00 | 11.20 | 10.70 | 10.80 | 10.80 | 1.89% | 31,884,460 |
| Jul 7, 2026 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | -1.85% | 22,114,441 |
| Jul 6, 2026 | 10.70 | 10.90 | 10.50 | 10.80 | 10.80 | 2.86% | 15,372,600 |
| Jul 3, 2026 | 10.50 | 10.90 | 10.40 | 10.50 | 10.50 | 0.96% | 23,093,360 |
| 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 |