Thai Union Feedmill PCL (BKK:TFM)
Thailand · Delayed Price · Currency is THB 5.75
+0.10 (1.77%)
At close: Aug 6, 2025
Thai Union Feedmill PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 1.77% | 1,528,054 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | - | 1,222,981 |
| Aug 4, 2025 | 5.50 | 5.70 | 5.45 | 5.65 | 5.65 | 4.63% | 4,684,452 |
| Aug 1, 2025 | 5.20 | 5.70 | 5.20 | 5.40 | 5.40 | 3.85% | 6,663,866 |
| Jul 31, 2025 | 5.10 | 5.25 | 5.05 | 5.20 | 5.20 | 1.96% | 914,601 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 465,419 |
| Jul 29, 2025 | 5.05 | 5.10 | 4.98 | 5.10 | 5.10 | 2.00% | 489,400 |
| Jul 25, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 244,100 |
| Jul 24, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 422,732 |
| Jul 23, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.81% | 212,054 |
| Jul 22, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 241,022 |
| Jul 21, 2025 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 149,601 |
| Jul 18, 2025 | 5.05 | 5.10 | 4.90 | 4.96 | 4.96 | -0.80% | 767,203 |
| Jul 17, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.63% | 1,126,001 |
| Jul 16, 2025 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 1.23% | 563,059 |
| Jul 15, 2025 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | - | 138,506 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 183,201 |
| Jul 11, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.90 | -0.41% | 180,600 |
| Jul 9, 2025 | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | -0.81% | 352,101 |
| Jul 8, 2025 | 4.94 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 318,300 |
| Jul 7, 2025 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | 1.22% | 379,084 |
| Jul 4, 2025 | 4.96 | 4.96 | 4.86 | 4.92 | 4.92 | 0.82% | 116,248 |
| Jul 3, 2025 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -1.21% | 301,001 |
| Jul 2, 2025 | 4.70 | 5.00 | 4.70 | 4.94 | 4.94 | 5.56% | 453,329 |
| Jul 1, 2025 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -0.85% | 67,800 |
| Jun 30, 2025 | 4.74 | 4.74 | 4.64 | 4.72 | 4.72 | 2.16% | 85,801 |
| Jun 27, 2025 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | - | 27,443 |
| Jun 26, 2025 | 4.62 | 4.68 | 4.62 | 4.62 | 4.62 | - | 1,112,302 |
| Jun 25, 2025 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | - | 82,800 |
| Jun 24, 2025 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | -0.43% | 86,417 |
| Jun 23, 2025 | 4.68 | 4.68 | 4.60 | 4.64 | 4.64 | -2.11% | 166,557 |
| Jun 20, 2025 | 4.76 | 4.76 | 4.70 | 4.74 | 4.74 | - | 118,400 |
| Jun 19, 2025 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -0.84% | 92,303 |
| Jun 18, 2025 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | - | 79,500 |
| Jun 17, 2025 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | -0.83% | 261,408 |
| Jun 16, 2025 | 4.84 | 4.84 | 4.80 | 4.82 | 4.82 | -0.41% | 40,803 |
| Jun 13, 2025 | 4.74 | 4.84 | 4.64 | 4.84 | 4.84 | 1.68% | 164,908 |
| Jun 12, 2025 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | 0.42% | 50,551 |
| Jun 11, 2025 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | - | 165,520 |
| Jun 10, 2025 | 4.74 | 4.76 | 4.68 | 4.74 | 4.74 | -0.42% | 306,704 |
| Jun 9, 2025 | 4.76 | 4.82 | 4.72 | 4.76 | 4.76 | - | 181,901 |
| Jun 6, 2025 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | 0.42% | 83,100 |
| Jun 5, 2025 | 4.78 | 4.84 | 4.74 | 4.74 | 4.74 | -0.84% | 194,001 |
| Jun 4, 2025 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 68,078 |
| May 30, 2025 | 4.84 | 4.84 | 4.78 | 4.82 | 4.82 | -0.41% | 63,500 |
| May 29, 2025 | 4.82 | 4.86 | 4.80 | 4.84 | 4.84 | 1.26% | 112,700 |
| May 28, 2025 | 4.78 | 4.84 | 4.78 | 4.78 | 4.78 | -0.83% | 291,202 |
| May 27, 2025 | 4.90 | 4.90 | 4.78 | 4.82 | 4.82 | -0.82% | 370,635 |
| May 26, 2025 | 4.80 | 4.92 | 4.78 | 4.86 | 4.86 | - | 334,401 |
| May 23, 2025 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | -0.41% | 94,705 |