Thai President Foods PCL (BKK:TFMAMA)
Thailand
· Delayed Price · Currency is THB 193.00
0.00 (0.00%)
At close: Dec 4, 2025
Thai President Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 172 |
| Dec 3, 2025 | 193.50 | 194.00 | 193.00 | 193.00 | 193.00 | - | 5,306 |
| Dec 2, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 112 |
| Dec 1, 2025 | 194.00 | 194.50 | 193.00 | 193.00 | 193.00 | - | 2,121 |
| Nov 27, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 614 |
| Nov 26, 2025 | 193.50 | 193.50 | 193.00 | 193.00 | 193.00 | -0.26% | 1,327 |
| Nov 25, 2025 | 193.00 | 194.00 | 193.00 | 193.50 | 193.50 | 0.26% | 5,105 |
| Nov 24, 2025 | 194.50 | 194.50 | 192.50 | 193.00 | 193.00 | -1.03% | 2,516 |
| Nov 21, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1.04% | 4,415 |
| Nov 20, 2025 | 193.00 | 193.50 | 193.00 | 193.00 | 193.00 | - | 1,422 |
| Nov 19, 2025 | 193.50 | 193.50 | 193.00 | 193.00 | 193.00 | - | 1,837 |
| Nov 18, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.52% | 111 |
| Nov 17, 2025 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | - | 5,731 |
| Nov 14, 2025 | 193.50 | 194.00 | 193.00 | 194.00 | 194.00 | 0.26% | 3,944 |
| Nov 13, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.26% | 311 |
| Nov 12, 2025 | 193.50 | 193.50 | 193.00 | 193.00 | 193.00 | -0.26% | 202 |
| Nov 11, 2025 | 193.50 | 193.50 | 193.00 | 193.50 | 193.50 | - | 2,880 |
| Nov 10, 2025 | 193.50 | 194.00 | 193.50 | 193.50 | 193.50 | -0.26% | 2,506 |
| Nov 7, 2025 | 194.00 | 194.50 | 194.00 | 194.00 | 194.00 | -0.51% | 904 |
| Nov 6, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.52% | 921 |
| Nov 5, 2025 | 194.00 | 194.50 | 193.50 | 194.00 | 194.00 | - | 1,818 |
| Nov 4, 2025 | 194.00 | 194.50 | 194.00 | 194.00 | 194.00 | - | 2,603 |
| Nov 3, 2025 | 195.00 | 195.00 | 193.50 | 194.00 | 194.00 | -0.51% | 2,774 |
| Oct 31, 2025 | 194.00 | 195.50 | 194.00 | 195.00 | 195.00 | 0.52% | 2,419 |
| Oct 30, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 1,147 |
| Oct 29, 2025 | 194.00 | 194.50 | 194.00 | 194.00 | 194.00 | - | 1,261 |
| Oct 28, 2025 | 194.00 | 195.00 | 193.50 | 194.00 | 194.00 | - | 2,939 |
| Oct 27, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 194.00 | -0.51% | 1,413 |
| Oct 24, 2025 | 195.50 | 195.50 | 195.00 | 195.00 | 195.00 | 0.52% | 585 |
| Oct 22, 2025 | 194.50 | 195.50 | 194.00 | 194.00 | 194.00 | -0.51% | 15,948 |
| Oct 21, 2025 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | - | 1,528 |
| Oct 20, 2025 | 196.00 | 196.00 | 194.50 | 195.00 | 195.00 | -0.51% | 1,108 |
| Oct 17, 2025 | 196.00 | 196.00 | 195.50 | 196.00 | 196.00 | - | 424 |
| Oct 16, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.51% | 122 |
| Oct 15, 2025 | 197.50 | 197.50 | 195.50 | 197.00 | 197.00 | 0.51% | 1,590 |
| Oct 14, 2025 | 197.00 | 197.50 | 195.00 | 196.00 | 196.00 | -0.51% | 2,266 |
| Oct 10, 2025 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 0.51% | 7,841 |
| Oct 9, 2025 | 195.50 | 196.50 | 195.50 | 196.00 | 196.00 | 0.26% | 2,015 |
| Oct 8, 2025 | 194.00 | 196.00 | 194.00 | 195.50 | 195.50 | 0.77% | 4,220 |
| Oct 7, 2025 | 194.00 | 196.00 | 194.00 | 194.00 | 194.00 | - | 9,458 |
| Oct 6, 2025 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | -1.02% | 58,301 |
| Oct 3, 2025 | 195.00 | 197.50 | 195.00 | 196.00 | 196.00 | 0.51% | 1,537 |
| Oct 2, 2025 | 195.50 | 196.00 | 194.50 | 195.00 | 195.00 | - | 7,461 |
| Oct 1, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | -1.27% | 5,425 |
| Sep 30, 2025 | 197.50 | 198.00 | 197.50 | 197.50 | 194.96 | -0.25% | 7,022 |
| Sep 29, 2025 | 198.00 | 198.00 | 197.00 | 198.00 | 195.45 | - | 12,475 |
| Sep 26, 2025 | 197.50 | 198.00 | 197.50 | 198.00 | 195.45 | - | 3,758 |
| Sep 25, 2025 | 198.00 | 198.00 | 196.50 | 198.00 | 195.45 | -0.25% | 3,074 |
| Sep 24, 2025 | 197.00 | 198.50 | 196.50 | 198.50 | 195.95 | 1.02% | 5,789 |
| Sep 23, 2025 | 197.50 | 197.50 | 196.50 | 196.50 | 193.97 | -0.51% | 1,929 |
| Sep 22, 2025 | 197.00 | 197.50 | 197.00 | 197.50 | 194.96 | - | 1,666 |
| Sep 19, 2025 | 197.00 | 197.50 | 196.50 | 197.50 | 194.96 | 0.51% | 2,436 |
| Sep 18, 2025 | 195.00 | 197.00 | 195.00 | 196.50 | 193.97 | 0.77% | 7,551 |
| Sep 17, 2025 | 195.00 | 195.00 | 194.50 | 195.00 | 192.49 | 0.26% | 2,465 |
| Sep 16, 2025 | 194.50 | 195.00 | 194.50 | 194.50 | 192.00 | - | 3,319 |
| Sep 15, 2025 | 195.00 | 195.00 | 194.50 | 194.50 | 192.00 | -0.26% | 2,453 |
| Sep 12, 2025 | 195.50 | 195.50 | 195.00 | 195.00 | 192.49 | -0.26% | 819 |
| Sep 11, 2025 | 195.50 | 195.50 | 195.00 | 195.50 | 192.99 | - | 1,234 |
| Sep 10, 2025 | 195.00 | 195.50 | 195.00 | 195.50 | 192.99 | - | 1,200 |
| Sep 9, 2025 | 195.00 | 195.50 | 195.00 | 195.50 | 192.99 | 0.77% | 1,621 |
| Sep 8, 2025 | 196.50 | 196.50 | 194.00 | 194.00 | 191.51 | -0.77% | 6,106 |
| Sep 5, 2025 | 195.00 | 195.50 | 195.00 | 195.50 | 192.99 | 0.26% | 3,811 |
| Sep 4, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 192.49 | - | 3,513 |
| Sep 3, 2025 | 195.50 | 196.00 | 195.00 | 195.00 | 192.49 | -0.51% | 2,413 |
| Sep 2, 2025 | 196.00 | 198.00 | 195.50 | 196.00 | 193.48 | 0.26% | 4,027 |
| Sep 1, 2025 | 198.00 | 198.00 | 195.00 | 195.50 | 192.99 | -0.26% | 4,355 |
| Aug 29, 2025 | 196.50 | 197.50 | 195.50 | 196.00 | 193.48 | -0.51% | 8,413 |
| Aug 28, 2025 | 198.50 | 199.00 | 196.00 | 197.00 | 194.47 | - | 3,105 |
| Aug 27, 2025 | 197.50 | 199.00 | 197.00 | 197.00 | 194.47 | 0.51% | 9,441 |
| Aug 26, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 193.48 | - | 202 |
| Aug 25, 2025 | 197.00 | 198.00 | 195.50 | 196.00 | 193.48 | -0.51% | 3,737 |
| Aug 22, 2025 | 195.50 | 198.00 | 195.50 | 197.00 | 194.47 | 0.77% | 662 |
| Aug 21, 2025 | 197.00 | 197.00 | 195.50 | 195.50 | 192.99 | - | 307 |
| Aug 20, 2025 | 196.00 | 196.50 | 195.50 | 195.50 | 192.99 | - | 1,512 |
| Aug 19, 2025 | 196.00 | 197.00 | 195.50 | 195.50 | 192.99 | -0.26% | 817 |
| Aug 18, 2025 | 198.00 | 199.00 | 196.00 | 196.00 | 193.48 | -1.26% | 7,451 |
| Aug 15, 2025 | 197.50 | 199.00 | 197.50 | 198.50 | 195.95 | 0.51% | 622 |
| Aug 14, 2025 | 198.00 | 199.00 | 197.50 | 197.50 | 194.96 | -0.50% | 6,369 |
| Aug 13, 2025 | 198.00 | 199.00 | 198.00 | 198.50 | 195.95 | 0.25% | 2,742 |
| Aug 8, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 195.45 | 0.25% | 139 |
| Aug 7, 2025 | 198.50 | 199.00 | 197.50 | 197.50 | 194.96 | -0.50% | 5,138 |
| Aug 6, 2025 | 196.50 | 199.00 | 196.50 | 198.50 | 195.95 | 1.28% | 4,644 |
| Aug 5, 2025 | 195.00 | 197.00 | 195.00 | 196.00 | 193.48 | 0.51% | 8,725 |
| Aug 4, 2025 | 196.00 | 196.50 | 195.00 | 195.00 | 192.49 | -0.26% | 2,804 |
| Aug 1, 2025 | 197.00 | 197.00 | 195.50 | 195.50 | 192.99 | -0.26% | 3,766 |
| Jul 31, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 193.48 | 0.26% | 4,798 |
| Jul 30, 2025 | 195.00 | 198.00 | 195.00 | 195.50 | 192.99 | - | 4,714 |
| Jul 29, 2025 | 195.00 | 195.50 | 195.00 | 195.50 | 192.99 | 0.51% | 542 |
| Jul 25, 2025 | 196.50 | 198.00 | 194.50 | 194.50 | 192.00 | 0.26% | 1,825 |
| Jul 24, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 191.51 | -0.51% | 1,410 |
| Jul 23, 2025 | 194.00 | 195.00 | 193.50 | 195.00 | 192.49 | 0.78% | 3,456 |
| Jul 22, 2025 | 194.00 | 194.00 | 193.50 | 193.50 | 191.01 | - | 511 |
| Jul 21, 2025 | 194.50 | 194.50 | 193.50 | 193.50 | 191.01 | - | 1,954 |
| Jul 18, 2025 | 195.00 | 195.00 | 193.50 | 193.50 | 191.01 | -0.77% | 4,614 |
| Jul 17, 2025 | 194.50 | 195.00 | 193.50 | 195.00 | 192.49 | 0.52% | 4,229 |
| Jul 16, 2025 | 194.50 | 195.00 | 194.00 | 194.00 | 191.51 | -0.26% | 1,306 |
| Jul 15, 2025 | 195.50 | 195.50 | 194.50 | 194.50 | 192.00 | -0.26% | 1,735 |
| Jul 14, 2025 | 194.50 | 195.00 | 194.50 | 195.00 | 192.49 | 0.26% | 934 |
| Jul 11, 2025 | 194.00 | 195.00 | 194.00 | 194.50 | 192.00 | 0.78% | 748 |
| Jul 9, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 190.52 | -0.26% | 6,235 |