Thai Union Feedmill PCL (BKK:TFM)
Thailand · Delayed Price · Currency is THB 5.90
-0.15 (-2.48%)
Nov 2, 2026, 4:39 PM ICT
Thai Union Feedmill PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -2.48% | 2,556,699 |
| Oct 30, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 948,195 |
| Oct 29, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 172,500 |
| Oct 28, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 184,800 |
| Oct 27, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - | 75,360 |
| Oct 26, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 268,003 |
| Oct 22, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 270,850 |
| Oct 21, 2026 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | - | 415,036 |
| Oct 20, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 215,650 |
| Oct 19, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | - | 812,320 |
| Oct 15, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 317,149 |
| Oct 14, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 149,960 |
| Oct 12, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 140,663 |
| Oct 9, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 154,000 |
| Oct 8, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 190,950 |
| Oct 7, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 253,033 |
| Oct 6, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 195,403 |
| Oct 5, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 72,205 |
| Oct 2, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | - | 147,000 |
| Oct 1, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 195,835 |
| Sep 30, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 143,648 |
| Sep 29, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 104,990 |
| Sep 28, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 292,408 |
| Sep 25, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | -0.79% | 187,616 |
| Sep 24, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 79,565 |
| Sep 23, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 166,231 |
| Sep 22, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 161,314 |
| Sep 21, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 93,080 |
| Sep 18, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 36,313 |
| Sep 17, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 215,567 |
| Sep 16, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 263,264 |
| Sep 15, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | 75,995 |
| Sep 14, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 432,416 |
| Sep 11, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 313,817 |
| Sep 10, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 304,099 |
| Sep 9, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 134,440 |
| Sep 8, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 230,524 |
| Sep 7, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 645,107 |
| Sep 4, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 235,401 |
| Sep 3, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 0.81% | 332,326 |
| Sep 2, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 1,067,333 |
| Sep 1, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 760,220 |
| Aug 31, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 262,073 |
| Aug 28, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 842,470 |
| Aug 27, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 213,410 |
| Aug 26, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | 95,865 |
| Aug 25, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 378,985 |
| Aug 24, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 615,001 |
| Aug 21, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 419,905 |
| Aug 20, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 810,283 |