SET · TFG · stock
Thaifoods Group Public Company Limited (TFG) stock price history
Every SET trading session of Thaifoods Group Public Company Limited from Oct 8, 2015 to Nov 13, 2026: 2,654 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TFG adjusted close, 2015 to 2026
- THB 10.95
- All time high, 2026
- THB 11.24
- 52 week high, THB 3.92 low
- 2,654
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TFG key facts
- Thaifoods Group Public Company Limited (TFG) closed at THB 9.85 on Nov 13, 2026 on SET.
- TFG's all time high close is THB 10.95, set on May 6, 2026; its all time low close is THB 0.7423 on Mar 15, 2016.
- TFG's 52 week range is THB 3.92 to THB 11.24.
- TFG returned +139.7% over the year to Nov 13, 2026 and +219.3% over five years.
- Over ten years TFG returned +221%, +12.4% a year compounded.
- TFG's deepest drawdown was -65.8% from Nov 28, 2016 to Mar 23, 2020.
- DataCedar holds 2,654 daily sessions of TFG history from Oct 8, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TFG price chart, 2015 to 2026
TFG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | +2.8% |
| 6 months | -1.3% |
| Year to date | +138.8% |
| 1 year | +139.7% |
| 3 years | +280.5% |
| 5 years | +219.3% |
| 10 years | +220.9% |
| Since Oct 8, 2015 | +726.7% |
| Compound annual growth, 11.1 years | +21.0% |
TFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.95 on May 6, 2026
- All time low close
- THB 0.7423 on Mar 15, 2016
- 52 week high
- THB 11.24 on May 7, 2026
- 52 week low
- THB 3.92 on Dec 30, 2025
- Deepest drawdown
- -65.8% from Nov 28, 2016 to Mar 23, 2020, recovered Sep 6, 2022
- Best single session
- +18.2% on Aug 18, 2016
- Worst single session
- -14.2% on Dec 30, 2025
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2015
- 8.3×
- Best calendar year
- 2016, +358%
- Worst calendar year
- 2018, -45%
TFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 8, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.09 | THB 11.24 | THB 4.07 | THB 9.85 | +138.8% | 4.5B | 213 |
| 2025 | THB 2.79 | THB 5.31 | THB 2.45 | THB 4.13 | +50.5% | 3.4B | 242 |
| 2024 | THB 3.07 | THB 3.92 | THB 2.54 | THB 2.74 | -9.7% | 1.3B | 239 |
| 2023 | THB 3.83 | THB 4.31 | THB 2.41 | THB 3.03 | -20.8% | 1.2B | 239 |
| 2022 | THB 3.73 | THB 5.13 | THB 2.66 | THB 3.83 | +8.8% | 2.9B | 240 |
| 2021 | THB 3.40 | THB 4.15 | THB 2.97 | THB 3.52 | +2.2% | 1.5B | 233 |
| 2020 | THB 2.77 | THB 3.98 | THB 1.53 | THB 3.44 | +24.2% | 3.7B | 240 |
| 2019 | THB 1.97 | THB 3.55 | THB 1.93 | THB 2.77 | +40.8% | 1.4B | 242 |
| 2018 | THB 3.62 | THB 3.74 | THB 1.94 | THB 1.97 | -45.0% | 390.6M | 238 |
| 2017 | THB 4.43 | THB 4.49 | THB 3.15 | THB 3.59 | -18.5% | 1.5B | 233 |
| 2016 | THB 0.9607 | THB 4.87 | THB 0.7361 | THB 4.40 | +357.8% | 5.9B | 240 |
| 2015 | THB 1.09 | THB 1.26 | THB 0.9357 | THB 0.9607 | n/a | 2.1B | 55 |
TFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 9.85 | +1.5% |
| October 2026 | THB 9.70 | +2.1% |
| September 2026 | THB 9.50 | -5.0% |
| August 2026 | THB 10.00 | +3.9% |
| July 2026 | THB 9.63 | -10.5% |
| June 2026 | THB 10.75 | +12.8% |
| May 2026 | THB 9.53 | -1.7% |
| April 2026 | THB 9.69 | +15.6% |
| March 2026 | THB 8.38 | +39.4% |
| February 2026 | THB 6.01 | +36.6% |
| January 2026 | THB 4.40 | +6.7% |
| December 2025 | THB 4.13 | -1.3% |
About the TFG data
Daily bars. 2,654 sessions from Oct 8, 2015 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TEKA Teka Construction Public Company Limited
- TENCENT11 Tencent Holdings Limited
- TERA Terabyte Plus Public Company Limited
- TERA-R Terabyte Plus Public Company Limited
- TFG-R Thaifoods Group Public Company Limited
- TFI Thai Future Incorporation Public Company Limited
- TFI-R Thai Future Incorporation Public Company Limited
- TFM Thai Union Feedmill Public Company Limited
Common questions
TFG share price history
