Thai Union Feedmill PCL (BKK:TFM)
Thailand · Delayed Price · Currency is THB 5.80
-0.05 (-0.85%)
At close: Nov 18, 2025
Thai Union Feedmill PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 219,177 |
| Nov 17, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 158,004 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 775,251 |
| Nov 13, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 436,161 |
| Nov 12, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 427,815 |
| Nov 11, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 205,213 |
| Nov 10, 2025 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 545,460 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 938,092 |
| Nov 6, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | - | 74,601 |
| Nov 5, 2025 | 6.20 | 6.20 | 5.65 | 5.95 | 5.95 | -3.25% | 2,624,271 |
| Nov 4, 2025 | 6.05 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 1,307,205 |
| Nov 3, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 915,513 |
| Oct 31, 2025 | 5.95 | 6.15 | 5.85 | 6.00 | 6.00 | 0.84% | 2,745,978 |
| Oct 30, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 387,875 |
| Oct 29, 2025 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | - | 329,316 |
| Oct 28, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 628,261 |
| Oct 27, 2025 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 344,500 |
| Oct 24, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 492,719 |
| Oct 22, 2025 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 0.87% | 375,830 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 665,165 |
| Oct 20, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 183,562 |
| Oct 17, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 99,852 |
| Oct 16, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 332,801 |
| Oct 15, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 213,201 |
| Oct 14, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - | 370,372 |
| Oct 10, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 213,403 |
| Oct 9, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 94,429 |
| Oct 8, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 201,570 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 130,875 |
| Oct 6, 2025 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 335,905 |
| Oct 3, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 229,679 |
| Oct 2, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 1.71% | 189,297 |
| Oct 1, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 416,473 |
| Sep 30, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 315,339 |
| Sep 29, 2025 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 705,405 |
| Sep 26, 2025 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 1.71% | 329,573 |
| Sep 25, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 175,203 |
| Sep 24, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 450,100 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -3.42% | 870,572 |
| Sep 22, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 99,715 |
| Sep 19, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 58,595 |
| Sep 18, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 97,202 |
| Sep 17, 2025 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | -4.84% | 2,293,209 |
| Sep 16, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 409,461 |
| Sep 15, 2025 | 5.95 | 6.15 | 5.85 | 6.10 | 6.10 | 5.17% | 1,148,435 |
| Sep 12, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 443,916 |
| Sep 11, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 248,022 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 175,660 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 219,754 |
| Sep 8, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 134,696 |