Thaifoods Group PCL (BKK:TFG)
Thailand
· Delayed Price · Currency is THB 4.660
+0.020 (0.43%)
At close: Dec 4, 2025
Thaifoods Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.64 | 4.74 | 4.62 | 4.66 | 4.66 | 0.43% | 13,944,010 |
| Dec 3, 2025 | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | - | 5,472,037 |
| Dec 2, 2025 | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | -0.43% | 7,892,089 |
| Dec 1, 2025 | 4.56 | 4.66 | 4.50 | 4.66 | 4.66 | 3.10% | 10,078,860 |
| Nov 28, 2025 | 4.58 | 4.60 | 4.52 | 4.52 | 4.52 | -0.88% | 3,483,390 |
| Nov 27, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | -0.44% | 1,905,549 |
| Nov 26, 2025 | 4.54 | 4.60 | 4.52 | 4.58 | 4.58 | -1.29% | 9,171,082 |
| Nov 25, 2025 | 4.70 | 4.72 | 4.62 | 4.64 | 4.54 | -1.28% | 11,707,500 |
| Nov 24, 2025 | 4.74 | 4.74 | 4.66 | 4.70 | 4.60 | -0.84% | 11,053,650 |
| Nov 21, 2025 | 4.72 | 4.74 | 4.66 | 4.74 | 4.64 | - | 20,134,450 |
| Nov 20, 2025 | 4.76 | 4.84 | 4.70 | 4.74 | 4.64 | - | 30,890,400 |
| Nov 19, 2025 | 4.64 | 4.78 | 4.64 | 4.74 | 4.64 | 3.49% | 33,476,260 |
| Nov 18, 2025 | 4.52 | 4.62 | 4.50 | 4.58 | 4.48 | 1.33% | 21,237,340 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.48 | 4.52 | 4.42 | -1.74% | 15,547,020 |
| Nov 14, 2025 | 4.52 | 4.62 | 4.48 | 4.60 | 4.50 | 1.32% | 23,164,780 |
| Nov 13, 2025 | 4.56 | 4.66 | 4.52 | 4.54 | 4.44 | 2.25% | 37,368,930 |
| Nov 12, 2025 | 4.52 | 4.58 | 4.44 | 4.44 | 4.34 | -0.89% | 14,017,540 |
| Nov 11, 2025 | 4.44 | 4.54 | 4.40 | 4.48 | 4.38 | 1.36% | 12,301,650 |
| Nov 10, 2025 | 4.38 | 4.48 | 4.34 | 4.42 | 4.32 | 0.91% | 12,631,780 |
| Nov 7, 2025 | 4.46 | 4.48 | 4.34 | 4.38 | 4.29 | -1.35% | 6,650,557 |
| Nov 6, 2025 | 4.38 | 4.44 | 4.28 | 4.44 | 4.34 | 1.37% | 19,542,210 |
| Nov 5, 2025 | 4.44 | 4.46 | 4.38 | 4.38 | 4.29 | -1.35% | 10,899,300 |
| Nov 4, 2025 | 4.56 | 4.56 | 4.38 | 4.44 | 4.34 | -3.06% | 13,416,540 |
| Nov 3, 2025 | 4.58 | 4.62 | 4.56 | 4.58 | 4.48 | 0.88% | 4,868,354 |
| Oct 31, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.44 | -3.40% | 15,707,380 |
| Oct 30, 2025 | 4.64 | 4.72 | 4.60 | 4.70 | 4.60 | 1.29% | 8,956,972 |
| Oct 29, 2025 | 4.66 | 4.66 | 4.60 | 4.64 | 4.54 | - | 5,728,038 |
| Oct 28, 2025 | 4.62 | 4.70 | 4.52 | 4.64 | 4.54 | 0.43% | 12,703,030 |
| Oct 27, 2025 | 4.64 | 4.70 | 4.62 | 4.62 | 4.52 | - | 6,994,280 |
| Oct 24, 2025 | 4.66 | 4.70 | 4.60 | 4.62 | 4.52 | -0.86% | 10,375,850 |
| Oct 22, 2025 | 4.62 | 4.72 | 4.62 | 4.66 | 4.56 | 0.43% | 9,662,678 |
| Oct 21, 2025 | 4.92 | 4.94 | 4.60 | 4.64 | 4.54 | -5.31% | 31,231,090 |
| Oct 20, 2025 | 4.92 | 4.96 | 4.90 | 4.90 | 4.79 | - | 12,643,430 |
| Oct 17, 2025 | 5.00 | 5.05 | 4.90 | 4.90 | 4.79 | -2.00% | 22,841,370 |
| Oct 16, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 4.89 | -1.96% | 6,062,157 |
| Oct 15, 2025 | 5.05 | 5.25 | 5.00 | 5.10 | 4.99 | 2.00% | 59,942,370 |
| Oct 14, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.89 | -0.99% | 20,252,580 |
| Oct 10, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 4.94 | -1.94% | 33,750,990 |
| Oct 9, 2025 | 5.15 | 5.25 | 5.10 | 5.15 | 5.04 | - | 28,489,040 |
| Oct 8, 2025 | 4.96 | 5.30 | 4.94 | 5.15 | 5.04 | 4.25% | 64,292,320 |
| Oct 7, 2025 | 4.92 | 5.05 | 4.90 | 4.94 | 4.83 | 0.82% | 26,179,110 |
| Oct 6, 2025 | 4.92 | 4.98 | 4.90 | 4.90 | 4.79 | - | 14,160,220 |
| Oct 3, 2025 | 4.94 | 4.98 | 4.86 | 4.90 | 4.79 | -0.81% | 18,753,900 |
| Oct 2, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.83 | -1.20% | 33,139,590 |
| Oct 1, 2025 | 5.00 | 5.10 | 4.96 | 5.00 | 4.89 | -0.99% | 12,683,340 |
| Sep 30, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 4.94 | -0.98% | 10,337,130 |
| Sep 29, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 4.99 | -0.97% | 7,961,398 |
| Sep 26, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.04 | 0.98% | 6,549,606 |
| Sep 25, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 4.99 | 0.99% | 15,664,390 |
| Sep 24, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 4.94 | - | 8,351,808 |