Thaifoods Group PCL (BKK:TFG)
Thailand
· Delayed Price · Currency is THB 6.10
+0.10 (1.67%)
At close: Mar 6, 2026
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.00 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | 21,417,790 |
| Mar 5, 2026 | 6.30 | 6.30 | 5.65 | 6.00 | 6.00 | -1.64% | 60,887,170 |
| Mar 4, 2026 | 6.25 | 6.30 | 5.55 | 6.10 | 6.10 | -7.58% | 73,482,500 |
| Mar 2, 2026 | 6.35 | 6.60 | 6.30 | 6.60 | 6.30 | 1.54% | 65,325,490 |
| Feb 27, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.20 | 2.36% | 47,447,000 |
| Feb 26, 2026 | 6.15 | 6.40 | 6.05 | 6.35 | 6.06 | 3.25% | 46,303,590 |
| Feb 25, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 5.87 | - | 20,413,190 |
| Feb 24, 2026 | 5.90 | 6.20 | 5.85 | 6.15 | 5.87 | 5.13% | 41,060,370 |
| Feb 23, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.58 | 1.74% | 30,046,560 |
| Feb 20, 2026 | 5.80 | 5.90 | 5.70 | 5.75 | 5.49 | -0.86% | 21,103,980 |
| Feb 19, 2026 | 5.85 | 5.85 | 5.70 | 5.80 | 5.54 | - | 47,271,110 |
| Feb 18, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.54 | 5.45% | 25,402,220 |
| Feb 17, 2026 | 5.35 | 5.50 | 5.25 | 5.50 | 5.25 | 2.80% | 19,009,150 |
| Feb 16, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.11 | 3.88% | 19,397,470 |
| Feb 13, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 4.92 | 1.98% | 18,061,220 |
| Feb 12, 2026 | 4.86 | 5.10 | 4.84 | 5.05 | 4.82 | 4.34% | 42,232,890 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.62 | -0.82% | 13,149,600 |
| Feb 10, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.66 | - | 16,068,320 |
| Feb 9, 2026 | 4.88 | 4.92 | 4.84 | 4.88 | 4.66 | 0.83% | 14,711,140 |
| Feb 6, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.62 | - | 8,076,876 |
| Feb 5, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.62 | 0.41% | 8,776,488 |
| Feb 4, 2026 | 4.84 | 4.90 | 4.82 | 4.82 | 4.60 | - | 11,346,110 |
| Feb 3, 2026 | 4.78 | 4.86 | 4.78 | 4.82 | 4.60 | 1.26% | 14,842,090 |
| Feb 2, 2026 | 4.76 | 4.86 | 4.74 | 4.76 | 4.54 | - | 16,457,010 |
| Jan 30, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.54 | -2.06% | 34,036,130 |
| Jan 29, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.64 | 1.67% | 18,915,520 |
| Jan 28, 2026 | 4.78 | 4.80 | 4.72 | 4.78 | 4.56 | 0.42% | 13,428,320 |
| Jan 27, 2026 | 4.78 | 4.82 | 4.74 | 4.76 | 4.54 | -0.42% | 13,117,570 |
| Jan 26, 2026 | 4.72 | 4.78 | 4.70 | 4.78 | 4.56 | 1.70% | 11,291,410 |
| Jan 23, 2026 | 4.78 | 4.80 | 4.70 | 4.70 | 4.49 | -1.67% | 12,472,210 |
| Jan 22, 2026 | 4.88 | 4.92 | 4.72 | 4.78 | 4.56 | -1.65% | 23,205,850 |
| Jan 21, 2026 | 4.92 | 4.94 | 4.84 | 4.86 | 4.64 | - | 15,460,640 |
| Jan 20, 2026 | 4.86 | 4.90 | 4.82 | 4.86 | 4.64 | 0.83% | 14,619,140 |
| Jan 19, 2026 | 4.66 | 4.88 | 4.66 | 4.82 | 4.60 | 3.43% | 20,122,830 |
| Jan 16, 2026 | 4.64 | 4.70 | 4.62 | 4.66 | 4.45 | 0.43% | 14,979,850 |
| Jan 15, 2026 | 4.56 | 4.64 | 4.50 | 4.64 | 4.43 | 2.20% | 19,016,700 |
| Jan 14, 2026 | 4.56 | 4.58 | 4.52 | 4.54 | 4.33 | - | 11,043,860 |
| Jan 13, 2026 | 4.62 | 4.72 | 4.52 | 4.54 | 4.33 | -1.30% | 31,468,940 |
| Jan 12, 2026 | 4.60 | 4.64 | 4.48 | 4.60 | 4.39 | -0.43% | 29,556,040 |
| Jan 9, 2026 | 4.46 | 4.66 | 4.46 | 4.62 | 4.41 | 5.00% | 47,930,030 |
| Jan 8, 2026 | 4.42 | 4.56 | 4.40 | 4.40 | 4.20 | -0.90% | 32,160,600 |
| Jan 7, 2026 | 4.46 | 4.48 | 4.42 | 4.44 | 4.24 | -1.77% | 26,865,810 |
| Jan 6, 2026 | 4.64 | 4.66 | 4.50 | 4.52 | 4.31 | -2.16% | 32,685,500 |
| Jan 5, 2026 | 4.42 | 4.70 | 4.40 | 4.62 | 4.41 | 3.59% | 44,434,380 |
| Dec 30, 2025 | 4.38 | 4.62 | 4.24 | 4.46 | 4.26 | -14.23% | 161,604,700 |
| Dec 29, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 4.96 | - | 9,648,778 |
| Dec 26, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 4.96 | - | 3,203,399 |
| Dec 25, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 4.96 | - | 5,340,221 |
| Dec 24, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 4.96 | -0.95% | 6,401,923 |
| Dec 23, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.01 | 0.96% | 11,102,710 |
| Dec 22, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 4.96 | -0.95% | 8,924,727 |
| Dec 19, 2025 | 5.00 | 5.25 | 4.98 | 5.25 | 5.01 | 5.42% | 31,641,670 |
| Dec 18, 2025 | 4.90 | 5.05 | 4.88 | 4.98 | 4.75 | 1.63% | 28,112,350 |
| Dec 17, 2025 | 4.90 | 4.96 | 4.88 | 4.90 | 4.68 | 1.66% | 25,349,710 |
| Dec 16, 2025 | 4.68 | 4.88 | 4.68 | 4.82 | 4.60 | 2.55% | 30,207,980 |
| Dec 15, 2025 | 4.66 | 4.72 | 4.62 | 4.70 | 4.49 | 1.29% | 13,664,580 |
| Dec 12, 2025 | 4.52 | 4.68 | 4.52 | 4.64 | 4.43 | 2.65% | 9,295,902 |
| Dec 11, 2025 | 4.58 | 4.60 | 4.52 | 4.52 | 4.31 | -0.88% | 4,444,498 |
| Dec 9, 2025 | 4.54 | 4.58 | 4.52 | 4.56 | 4.35 | 0.44% | 6,057,459 |
| Dec 8, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.33 | -2.58% | 11,827,320 |
| Dec 4, 2025 | 4.64 | 4.74 | 4.62 | 4.66 | 4.45 | 0.43% | 13,944,010 |
| Dec 3, 2025 | 4.64 | 4.66 | 4.58 | 4.64 | 4.43 | - | 5,472,037 |
| Dec 2, 2025 | 4.66 | 4.68 | 4.62 | 4.64 | 4.43 | -0.43% | 7,892,089 |
| Dec 1, 2025 | 4.56 | 4.66 | 4.50 | 4.66 | 4.45 | 3.10% | 10,078,860 |
| Nov 28, 2025 | 4.58 | 4.60 | 4.52 | 4.52 | 4.31 | -0.88% | 3,483,390 |
| Nov 27, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.35 | -0.44% | 1,905,549 |
| Nov 26, 2025 | 4.54 | 4.60 | 4.52 | 4.58 | 4.37 | -1.29% | 9,171,082 |
| Nov 25, 2025 | 4.70 | 4.72 | 4.62 | 4.64 | 4.33 | -1.28% | 11,707,500 |
| Nov 24, 2025 | 4.74 | 4.74 | 4.66 | 4.70 | 4.39 | -0.84% | 11,053,650 |
| Nov 21, 2025 | 4.72 | 4.74 | 4.66 | 4.74 | 4.43 | - | 20,134,450 |
| Nov 20, 2025 | 4.76 | 4.84 | 4.70 | 4.74 | 4.43 | - | 30,890,400 |
| Nov 19, 2025 | 4.64 | 4.78 | 4.64 | 4.74 | 4.43 | 3.49% | 33,476,260 |
| Nov 18, 2025 | 4.52 | 4.62 | 4.50 | 4.58 | 4.28 | 1.33% | 21,237,340 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.48 | 4.52 | 4.22 | -1.74% | 15,547,020 |
| Nov 14, 2025 | 4.52 | 4.62 | 4.48 | 4.60 | 4.30 | 1.32% | 23,164,780 |
| Nov 13, 2025 | 4.56 | 4.66 | 4.52 | 4.54 | 4.24 | 2.25% | 37,368,930 |
| Nov 12, 2025 | 4.52 | 4.58 | 4.44 | 4.44 | 4.15 | -0.89% | 14,017,540 |
| Nov 11, 2025 | 4.44 | 4.54 | 4.40 | 4.48 | 4.18 | 1.36% | 12,301,650 |
| Nov 10, 2025 | 4.38 | 4.48 | 4.34 | 4.42 | 4.13 | 0.91% | 12,631,780 |
| Nov 7, 2025 | 4.46 | 4.48 | 4.34 | 4.38 | 4.09 | -1.35% | 6,650,557 |
| Nov 6, 2025 | 4.38 | 4.44 | 4.28 | 4.44 | 4.15 | 1.37% | 19,542,210 |
| Nov 5, 2025 | 4.44 | 4.46 | 4.38 | 4.38 | 4.09 | -1.35% | 10,899,300 |
| Nov 4, 2025 | 4.56 | 4.56 | 4.38 | 4.44 | 4.15 | -3.06% | 13,416,540 |
| Nov 3, 2025 | 4.58 | 4.62 | 4.56 | 4.58 | 4.28 | 0.88% | 4,868,354 |
| Oct 31, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.24 | -3.40% | 15,707,380 |
| Oct 30, 2025 | 4.64 | 4.72 | 4.60 | 4.70 | 4.39 | 1.29% | 8,956,972 |
| Oct 29, 2025 | 4.66 | 4.66 | 4.60 | 4.64 | 4.33 | - | 5,728,038 |
| Oct 28, 2025 | 4.62 | 4.70 | 4.52 | 4.64 | 4.33 | 0.43% | 12,703,030 |
| Oct 27, 2025 | 4.64 | 4.70 | 4.62 | 4.62 | 4.31 | - | 6,994,280 |
| Oct 24, 2025 | 4.66 | 4.70 | 4.60 | 4.62 | 4.31 | -0.86% | 10,375,850 |
| Oct 22, 2025 | 4.62 | 4.72 | 4.62 | 4.66 | 4.35 | 0.43% | 9,662,678 |
| Oct 21, 2025 | 4.92 | 4.94 | 4.60 | 4.64 | 4.33 | -5.31% | 31,231,090 |
| Oct 20, 2025 | 4.92 | 4.96 | 4.90 | 4.90 | 4.58 | - | 12,643,430 |
| Oct 17, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.58 | -2.00% | 22,841,370 |
| Oct 16, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 4.67 | -1.96% | 6,062,157 |
| Oct 15, 2025 | 5.05 | 5.25 | 5.00 | 5.10 | 4.76 | 2.00% | 59,942,370 |
| Oct 14, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.67 | -0.99% | 20,252,580 |
| Oct 10, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 4.72 | -1.94% | 33,750,990 |
| Oct 9, 2025 | 5.15 | 5.25 | 5.10 | 5.15 | 4.81 | - | 28,489,040 |
| Oct 8, 2025 | 4.96 | 5.30 | 4.94 | 5.15 | 4.81 | 4.25% | 64,292,320 |