Thai Union Feedmill PCL (BKK:TFM)
Thailand · Delayed Price · Currency is THB 6.15
+0.05 (0.82%)
At close: Mar 20, 2026
Thai Union Feedmill PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -2.44% | 1,063,930 |
| Mar 20, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 361,902 |
| Mar 19, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 1,683,887 |
| Mar 18, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 799,789 |
| Mar 17, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 274,810 |
| Mar 16, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 479,496 |
| Mar 13, 2026 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | -0.78% | 958,057 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | - | 1,694,742 |
| Mar 11, 2026 | 6.25 | 6.60 | 6.25 | 6.40 | 6.40 | 2.40% | 2,289,508 |
| Mar 10, 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | 0.81% | 812,095 |
| Mar 9, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -3.13% | 731,908 |
| Mar 6, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 866,877 |
| Mar 5, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 476,400 |
| Mar 4, 2026 | 6.00 | 6.25 | 5.90 | 6.25 | 6.25 | -0.79% | 3,350,321 |
| Mar 2, 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | -2.33% | 3,095,635 |
| Feb 27, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 714,224 |
| Feb 26, 2026 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | -4.48% | 1,738,406 |
| Feb 25, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.40 | -0.74% | 2,240,902 |
| Feb 24, 2026 | 6.70 | 6.80 | 6.65 | 6.75 | 6.45 | 0.75% | 3,676,270 |
| Feb 23, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.40 | - | 2,266,895 |
| Feb 20, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.40 | - | 1,411,042 |
| Feb 19, 2026 | 6.60 | 6.75 | 6.60 | 6.70 | 6.40 | 1.52% | 4,976,857 |
| Feb 18, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.30 | 2.33% | 1,828,233 |
| Feb 17, 2026 | 6.55 | 6.55 | 6.35 | 6.45 | 6.16 | -1.53% | 2,080,204 |
| Feb 16, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.26 | - | 2,104,398 |
| Feb 13, 2026 | 6.40 | 6.60 | 6.40 | 6.55 | 6.26 | 2.34% | 3,107,510 |
| Feb 12, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.11 | 1.59% | 1,083,901 |
| Feb 11, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.02 | -1.56% | 1,535,814 |
| Feb 10, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.11 | 0.79% | 1,469,060 |
| Feb 9, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.07 | - | 1,003,744 |
| Feb 6, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.07 | 0.79% | 939,402 |
| Feb 5, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.02 | -0.79% | 282,462 |
| Feb 4, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.07 | 0.79% | 413,320 |
| Feb 3, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.02 | - | 263,422 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.02 | -0.79% | 704,397 |
| Jan 30, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.07 | - | 1,136,524 |
| Jan 29, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.07 | 1.60% | 1,037,012 |
| Jan 28, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 5.97 | 0.81% | 1,266,216 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 5.92 | - | 265,904 |
| Jan 26, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5.92 | 0.81% | 125,701 |
| Jan 23, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 5.87 | - | 293,511 |
| Jan 22, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 5.87 | - | 262,306 |
| Jan 21, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 5.87 | 0.82% | 372,651 |
| Jan 20, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 5.83 | - | 362,110 |
| Jan 19, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 5.83 | - | 1,265,867 |
| Jan 16, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 5.83 | - | 1,154,999 |
| Jan 15, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 5.83 | 0.83% | 706,029 |
| Jan 14, 2026 | 5.95 | 6.10 | 5.90 | 6.05 | 5.78 | 2.54% | 675,641 |
| Jan 13, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.64 | - | 528,905 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.64 | -0.84% | 232,774 |