Thai Union Feedmill PCL (BKK:TFM)
Thailand · Delayed Price · Currency is THB 6.20
-0.10 (-1.59%)
At close: Sep 2, 2026
Thai Union Feedmill PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 211,227 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 500,715 |
| Aug 17, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 473,602 |
| Aug 14, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 515,235 |
| Aug 13, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.26% | 1,843,082 |
| Aug 11, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 1,704,348 |
| Aug 10, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 921,040 |
| Aug 7, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.37 | - | 632,959 |
| Aug 6, 2026 | 6.50 | 6.60 | 6.45 | 6.55 | 6.37 | 0.77% | 2,353,174 |
| Aug 5, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.32 | -0.76% | 1,145,605 |
| Aug 4, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.37 | -0.76% | 1,067,047 |
| Aug 3, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.42 | 0.76% | 2,435,547 |
| Jul 31, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.37 | - | 968,895 |
| Jul 30, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 1,660,400 |
| Jul 27, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 409,645 |
| Jul 24, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 627,556 |
| Jul 23, 2026 | 6.55 | 6.65 | 6.50 | 6.55 | 6.37 | - | 681,811 |
| Jul 22, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.37 | - | 709,603 |
| Jul 21, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.37 | -0.76% | 525,100 |
| Jul 20, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.42 | 0.76% | 680,200 |
| Jul 17, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.37 | -0.76% | 810,499 |
| Jul 16, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.42 | - | 869,185 |
| Jul 15, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.42 | 0.76% | 807,184 |
| Jul 14, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.37 | - | 390,617 |
| Jul 13, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.37 | - | 579,833 |
| Jul 10, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.37 | 1.55% | 794,860 |
| Jul 9, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.27 | -0.77% | 1,580,301 |
| Jul 8, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.32 | -0.76% | 1,234,464 |
| Jul 7, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.37 | -0.76% | 881,707 |
| Jul 6, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.42 | - | 335,180 |
| Jul 3, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.42 | - | 210,365 |
| Jul 2, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.42 | - | 339,305 |
| Jul 1, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.42 | - | 199,591 |
| Jun 30, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.42 | - | 308,952 |
| Jun 29, 2026 | 6.55 | 6.65 | 6.50 | 6.60 | 6.42 | 0.76% | 384,410 |
| Jun 26, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.37 | - | 254,968 |
| Jun 25, 2026 | 6.65 | 6.70 | 6.55 | 6.55 | 6.37 | -0.76% | 526,849 |
| Jun 24, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.42 | -0.75% | 275,650 |
| Jun 23, 2026 | 6.65 | 6.65 | 6.55 | 6.65 | 6.47 | - | 409,213 |
| Jun 22, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.47 | 1.53% | 433,744 |