Thaifoods Group PCL (BKK:TFG)
Thailand · Delayed Price · Currency is THB 9.55
-0.15 (-1.55%)
Nov 2, 2026, 4:39 PM ICT
Thaifoods Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.70 | 9.80 | 9.55 | 9.55 | 9.55 | -1.55% | 12,911,726 |
| Oct 30, 2026 | 9.55 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 23,064,411 |
| Oct 29, 2026 | 9.55 | 9.60 | 9.40 | 9.50 | 9.50 | - | 13,042,211 |
| Oct 28, 2026 | 9.55 | 9.65 | 9.40 | 9.50 | 9.50 | -0.52% | 10,917,692 |
| Oct 27, 2026 | 9.55 | 9.60 | 9.45 | 9.55 | 9.55 | - | 13,546,708 |
| Oct 26, 2026 | 9.45 | 9.70 | 9.45 | 9.55 | 9.55 | 1.60% | 17,267,795 |
| Oct 22, 2026 | 9.25 | 9.45 | 9.25 | 9.40 | 9.40 | 0.53% | 8,929,797 |
| Oct 21, 2026 | 9.40 | 9.50 | 9.25 | 9.35 | 9.35 | 0.54% | 15,649,745 |
| Oct 20, 2026 | 9.10 | 9.40 | 8.90 | 9.30 | 9.30 | 2.20% | 26,777,597 |
| Oct 19, 2026 | 9.05 | 9.15 | 8.95 | 9.10 | 9.10 | 0.55% | 12,998,625 |
| Oct 15, 2026 | 9.00 | 9.10 | 8.95 | 9.05 | 9.05 | -0.55% | 6,432,047 |
| Oct 14, 2026 | 9.10 | 9.15 | 8.90 | 9.10 | 9.10 | - | 17,178,014 |
| Oct 12, 2026 | 9.30 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 17,210,955 |
| Oct 9, 2026 | 9.30 | 9.35 | 9.20 | 9.30 | 9.30 | 0.54% | 9,815,444 |
| Oct 8, 2026 | 9.35 | 9.40 | 9.25 | 9.25 | 9.25 | -1.60% | 10,087,305 |
| Oct 7, 2026 | 9.40 | 9.50 | 9.35 | 9.40 | 9.40 | - | 10,435,770 |
| Oct 6, 2026 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | -1.57% | 9,655,494 |
| Oct 5, 2026 | 9.55 | 9.60 | 9.45 | 9.55 | 9.55 | 1.06% | 5,898,442 |
| Oct 2, 2026 | 9.40 | 9.50 | 9.30 | 9.45 | 9.45 | 0.53% | 14,006,939 |
| Oct 1, 2026 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | -1.05% | 10,089,157 |
| Sep 30, 2026 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -1.55% | 14,358,980 |
| Sep 29, 2026 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -1.03% | 10,467,203 |
| Sep 28, 2026 | 9.75 | 9.90 | 9.70 | 9.75 | 9.75 | - | 10,429,545 |
| Sep 25, 2026 | 9.80 | 9.90 | 9.75 | 9.75 | 9.75 | -1.02% | 4,319,896 |
| Sep 24, 2026 | 9.95 | 9.95 | 9.80 | 9.85 | 9.85 | -1.01% | 5,871,820 |
| Sep 23, 2026 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | - | 3,808,280 |
| Sep 22, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 10,474,928 |
| Sep 21, 2026 | 9.85 | 10.00 | 9.75 | 10.00 | 10.00 | 1.01% | 15,956,753 |
| Sep 18, 2026 | 9.85 | 9.90 | 9.65 | 9.90 | 9.90 | 0.51% | 14,215,565 |
| Sep 17, 2026 | 9.60 | 9.95 | 9.60 | 9.85 | 9.85 | 2.60% | 20,271,959 |
| Sep 16, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -2.54% | 18,823,029 |
| Sep 15, 2026 | 10.00 | 10.10 | 9.85 | 9.85 | 9.85 | -1.50% | 12,561,567 |
| Sep 14, 2026 | 9.90 | 10.10 | 9.85 | 10.00 | 10.00 | 1.52% | 15,460,156 |
| Sep 11, 2026 | 9.80 | 9.95 | 9.80 | 9.85 | 9.85 | - | 8,189,881 |
| Sep 10, 2026 | 9.95 | 10.10 | 9.80 | 9.85 | 9.85 | -1.01% | 10,801,970 |
| Sep 9, 2026 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | -0.50% | 13,369,330 |
| Sep 8, 2026 | 9.85 | 10.10 | 9.85 | 10.00 | 10.00 | 1.52% | 11,996,600 |
| Sep 7, 2026 | 9.80 | 9.90 | 9.65 | 9.85 | 9.85 | 0.51% | 7,193,522 |
| Sep 4, 2026 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | -1.01% | 9,390,373 |
| Sep 3, 2026 | 9.80 | 9.95 | 9.75 | 9.90 | 9.90 | 1.54% | 18,668,737 |
| Sep 2, 2026 | 9.65 | 9.75 | 9.50 | 9.75 | 9.75 | 0.52% | 7,696,725 |
| 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 |