Thaifoods Group PCL (BKK:TFG)
Thailand
· Delayed Price · Currency is THB 9.00
+0.25 (2.86%)
Apr 28, 2026, 4:38 PM ICT
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.70 | 9.05 | 8.60 | 9.00 | 9.00 | 2.86% | 17,412,920 |
| Apr 27, 2026 | 9.00 | 9.15 | 8.70 | 8.75 | 8.75 | -1.13% | 15,997,480 |
| Apr 24, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 6,611,748 |
| Apr 23, 2026 | 9.30 | 9.35 | 8.85 | 8.85 | 8.85 | -4.84% | 18,966,420 |
| Apr 22, 2026 | 9.25 | 9.35 | 9.15 | 9.30 | 9.30 | 0.54% | 12,009,480 |
| Apr 21, 2026 | 9.15 | 9.50 | 9.05 | 9.25 | 9.25 | 1.65% | 20,831,630 |
| Apr 20, 2026 | 9.00 | 9.10 | 8.85 | 9.10 | 9.10 | 0.55% | 10,674,550 |
| Apr 17, 2026 | 9.30 | 9.35 | 8.85 | 9.05 | 9.05 | -2.69% | 23,744,500 |
| Apr 16, 2026 | 9.35 | 9.50 | 9.10 | 9.30 | 9.30 | 0.54% | 24,964,450 |
| Apr 10, 2026 | 9.00 | 9.25 | 8.85 | 9.25 | 9.25 | 3.35% | 19,082,320 |
| Apr 9, 2026 | 9.15 | 9.15 | 8.80 | 8.95 | 8.95 | -2.19% | 23,207,290 |
| Apr 8, 2026 | 9.40 | 9.40 | 9.10 | 9.15 | 9.15 | -1.61% | 20,110,990 |
| Apr 7, 2026 | 9.40 | 9.50 | 9.15 | 9.30 | 9.30 | - | 21,325,440 |
| Apr 3, 2026 | 9.55 | 9.65 | 9.25 | 9.30 | 9.30 | -2.62% | 16,949,920 |
| Apr 2, 2026 | 8.85 | 9.65 | 8.85 | 9.55 | 9.55 | 8.52% | 64,053,710 |
| Apr 1, 2026 | 8.75 | 8.90 | 8.60 | 8.80 | 8.80 | 1.73% | 25,373,904 |
| Mar 31, 2026 | 8.75 | 8.75 | 8.50 | 8.65 | 8.65 | - | 44,224,973 |
| Mar 30, 2026 | 8.95 | 8.95 | 8.55 | 8.65 | 8.65 | -2.26% | 22,180,790 |
| Mar 27, 2026 | 8.65 | 8.90 | 8.45 | 8.85 | 8.85 | 1.72% | 49,454,350 |
| Mar 26, 2026 | 8.05 | 8.75 | 8.00 | 8.70 | 8.70 | 8.07% | 56,381,710 |
| Mar 25, 2026 | 7.35 | 8.05 | 7.35 | 8.05 | 8.05 | 10.27% | 53,194,330 |
| Mar 24, 2026 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | 0.69% | 11,748,620 |
| Mar 23, 2026 | 7.25 | 7.40 | 7.20 | 7.25 | 7.25 | - | 25,994,750 |
| Mar 20, 2026 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 1.40% | 99,144,440 |
| Mar 19, 2026 | 7.50 | 7.60 | 7.15 | 7.15 | 7.15 | -5.30% | 32,609,570 |
| Mar 18, 2026 | 7.10 | 7.65 | 7.05 | 7.55 | 7.55 | 7.09% | 48,592,740 |
| Mar 17, 2026 | 6.95 | 7.15 | 6.70 | 7.05 | 7.05 | 2.92% | 26,845,630 |
| Mar 16, 2026 | 6.75 | 6.95 | 6.70 | 6.85 | 6.85 | 1.48% | 17,372,420 |
| Mar 13, 2026 | 7.00 | 7.05 | 6.70 | 6.75 | 6.75 | -4.93% | 32,622,570 |
| Mar 12, 2026 | 7.15 | 7.35 | 7.05 | 7.10 | 7.10 | -1.39% | 41,733,950 |
| Mar 11, 2026 | 7.00 | 7.25 | 6.85 | 7.20 | 7.20 | 4.35% | 43,498,520 |
| Mar 10, 2026 | 6.50 | 6.90 | 6.25 | 6.90 | 6.90 | 6.98% | 56,409,520 |
| Mar 9, 2026 | 5.90 | 6.45 | 5.80 | 6.45 | 6.45 | 5.74% | 47,309,600 |
| 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 |