Thai Union Feedmill PCL (BKK:TFM)
Thailand
· Delayed Price · Currency is THB 5.80
+0.05 (0.87%)
At close: Dec 4, 2025
Thai Union Feedmill PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 152,018 |
| Dec 3, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 466,108 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 177,910 |
| Dec 1, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 367,522 |
| Nov 28, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 444,900 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 354,829 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 744,105 |
| Nov 25, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 376,964 |
| Nov 24, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 644,568 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 369,357 |
| Nov 20, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 241,955 |
| Nov 19, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 83,235 |
| Nov 18, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 219,177 |
| Nov 17, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 158,004 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 775,251 |
| Nov 13, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | -1.68% | 436,161 |
| Nov 12, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 427,815 |
| Nov 11, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 205,213 |
| Nov 10, 2025 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 545,460 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 938,092 |
| Nov 6, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | - | 74,601 |
| Nov 5, 2025 | 6.20 | 6.20 | 5.65 | 5.95 | 5.95 | -3.25% | 2,624,271 |
| Nov 4, 2025 | 6.05 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 1,307,205 |
| Nov 3, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | - | 915,513 |
| Oct 31, 2025 | 5.95 | 6.15 | 5.85 | 6.00 | 6.00 | 0.84% | 2,745,978 |
| Oct 30, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 387,875 |
| Oct 29, 2025 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | - | 329,316 |
| Oct 28, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 628,261 |
| Oct 27, 2025 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 1.74% | 344,500 |
| Oct 24, 2025 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 492,719 |
| Oct 22, 2025 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 0.87% | 375,830 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 665,165 |
| Oct 20, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 183,562 |
| Oct 17, 2025 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 99,852 |
| Oct 16, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1.71% | 332,801 |
| Oct 15, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 213,201 |
| Oct 14, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - | 370,372 |
| Oct 10, 2025 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 213,403 |
| Oct 9, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 94,429 |
| Oct 8, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 201,570 |
| Oct 7, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 130,875 |
| Oct 6, 2025 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 335,905 |
| Oct 3, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 229,679 |
| Oct 2, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 1.71% | 189,297 |
| Oct 1, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -1.68% | 416,473 |
| Sep 30, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 315,339 |
| Sep 29, 2025 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 705,405 |
| Sep 26, 2025 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 1.71% | 329,573 |
| Sep 25, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 175,203 |
| Sep 24, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 0.88% | 450,100 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -3.42% | 870,572 |
| Sep 22, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 99,715 |
| Sep 19, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 58,595 |
| Sep 18, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 97,202 |
| Sep 17, 2025 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | -4.84% | 2,293,209 |
| Sep 16, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 409,461 |
| Sep 15, 2025 | 5.95 | 6.15 | 5.85 | 6.10 | 6.10 | 5.17% | 1,148,435 |
| Sep 12, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 443,916 |
| Sep 11, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 248,022 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 175,660 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 219,754 |
| Sep 8, 2025 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 134,696 |
| Sep 5, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 248,360 |
| Sep 4, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 342,440 |
| Sep 3, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | - | 339,099 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | - | 270,704 |
| Sep 1, 2025 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 226,465 |
| Aug 29, 2025 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | 1.77% | 509,453 |
| Aug 28, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 351,361 |
| Aug 27, 2025 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 169,220 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.65 | 5.75 | 5.75 | -0.86% | 217,118 |
| Aug 25, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 191,405 |
| Aug 22, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 3.60% | 563,001 |
| Aug 21, 2025 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 1,055,161 |
| Aug 20, 2025 | 5.50 | 5.65 | 5.40 | 5.45 | 5.45 | -3.54% | 2,347,879 |
| Aug 19, 2025 | 5.85 | 5.90 | 5.60 | 5.65 | 5.65 | -5.04% | 2,145,476 |
| Aug 18, 2025 | 5.85 | 6.25 | 5.70 | 5.95 | 5.95 | - | 2,538,116 |
| Aug 15, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 1,633,850 |
| Aug 14, 2025 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | -5.51% | 1,504,674 |
| Aug 13, 2025 | 6.35 | 6.45 | 6.20 | 6.35 | 6.05 | 3.25% | 4,041,709 |
| Aug 8, 2025 | 6.10 | 6.20 | 6.00 | 6.15 | 5.86 | 2.50% | 2,504,378 |
| Aug 7, 2025 | 5.90 | 6.10 | 5.80 | 6.00 | 5.72 | 4.35% | 4,061,163 |
| Aug 6, 2025 | 5.70 | 5.80 | 5.65 | 5.75 | 5.48 | 1.77% | 1,528,054 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.55 | 5.65 | 5.38 | - | 1,222,981 |
| Aug 4, 2025 | 5.50 | 5.70 | 5.45 | 5.65 | 5.38 | 4.63% | 4,684,452 |
| Aug 1, 2025 | 5.20 | 5.70 | 5.20 | 5.40 | 5.14 | 3.85% | 6,663,866 |
| Jul 31, 2025 | 5.10 | 5.25 | 5.05 | 5.20 | 4.95 | 1.96% | 914,601 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 4.86 | - | 465,419 |
| Jul 29, 2025 | 5.05 | 5.10 | 4.98 | 5.10 | 4.86 | 2.00% | 489,400 |
| Jul 25, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.76 | 0.40% | 244,100 |
| Jul 24, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.74 | -0.40% | 422,732 |
| Jul 23, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.76 | 0.81% | 212,054 |
| Jul 22, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.73 | -1.78% | 241,022 |
| Jul 21, 2025 | 4.98 | 5.05 | 4.96 | 5.05 | 4.81 | 1.81% | 149,601 |
| Jul 18, 2025 | 5.05 | 5.10 | 4.90 | 4.96 | 4.73 | -0.80% | 767,203 |
| Jul 17, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 4.76 | 1.63% | 1,126,001 |
| Jul 16, 2025 | 4.90 | 4.94 | 4.86 | 4.92 | 4.69 | 1.23% | 563,059 |
| Jul 15, 2025 | 4.88 | 4.90 | 4.86 | 4.86 | 4.63 | - | 138,506 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.63 | -0.82% | 183,201 |
| Jul 11, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.67 | -0.41% | 180,600 |