Thai Union Feedmill PCL (BKK:TFM)
Thailand · Delayed Price · Currency is THB 6.50
-0.05 (-0.76%)
At close: May 22, 2026
Thai Union Feedmill PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -0.76% | 264,440 |
| May 21, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 333,451 |
| May 20, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 187,710 |
| May 19, 2026 | 6.45 | 6.55 | 6.40 | 6.50 | 6.50 | 0.78% | 532,000 |
| May 18, 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 464,617 |
| May 15, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 624,620 |
| May 14, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 498,019 |
| May 13, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 235,301 |
| May 12, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 355,600 |
| May 11, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 630,347 |
| May 8, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 1,106,095 |
| May 7, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 456,572 |
| May 6, 2026 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | 0.75% | 334,946 |
| May 5, 2026 | 6.85 | 6.85 | 6.55 | 6.65 | 6.65 | -2.92% | 1,809,787 |
| Apr 30, 2026 | 6.75 | 6.95 | 6.70 | 6.85 | 6.85 | 2.24% | 3,189,133 |
| Apr 29, 2026 | 6.60 | 6.80 | 6.55 | 6.70 | 6.70 | 1.52% | 822,636 |
| Apr 28, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 557,062 |
| Apr 27, 2026 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | - | 531,831 |
| Apr 24, 2026 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | - | 231,143 |
| Apr 23, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 240,519 |
| Apr 22, 2026 | 6.65 | 6.85 | 6.60 | 6.60 | 6.60 | -0.75% | 1,716,380 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 790,136 |
| Apr 20, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 1,119,373 |
| Apr 17, 2026 | 6.40 | 6.70 | 6.30 | 6.55 | 6.55 | 3.15% | 2,085,319 |
| Apr 16, 2026 | 6.55 | 6.60 | 6.35 | 6.35 | 6.35 | -2.31% | 1,300,412 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 853,084 |
| Apr 9, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 0.75% | 2,398,015 |
| Apr 8, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 3.91% | 1,175,800 |
| Apr 7, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | 468,120 |
| Apr 3, 2026 | 6.55 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 597,233 |
| Apr 2, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | - | 473,231 |
| Apr 1, 2026 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 799,245 |
| Mar 31, 2026 | 6.45 | 6.70 | 6.45 | 6.65 | 6.65 | 3.91% | 1,786,079 |
| Mar 30, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | - | 682,208 |
| Mar 27, 2026 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | 3.23% | 1,862,382 |
| Mar 26, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 619,457 |
| Mar 25, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 1,017,636 |
| Mar 24, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,201,432 |
| 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 |