SET · TFM · stock
Thai Union Feedmill Public Company Limited (TFM) stock price history
Every SET trading session of Thai Union Feedmill Public Company Limited from Oct 29, 2021 to Sep 28, 2026: 1,198 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.
TFM adjusted close, 2021 to 2026
- THB 6.66
- All time high, 2026
- THB 6.76
- 52 week high, THB 5.25 low
- 1,198
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TFM key facts
- Thai Union Feedmill Public Company Limited (TFM) closed at THB 6.15 on Sep 28, 2026 on SET.
- TFM's all time high close is THB 6.66, set on Apr 30, 2026; its all time low close is THB 2.31 on Dec 1, 2023.
- TFM's 52 week range is THB 5.25 to THB 6.76.
- TFM returned +11.3% over the year to Sep 28, 2026.
- Since Oct 29, 2021 TFM returned +13%, +2.5% a year compounded.
- TFM's deepest drawdown was -60.8% from Nov 16, 2021 to Dec 1, 2023.
- DataCedar holds 1,198 daily sessions of TFM history from Oct 29, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TFM price chart, 2021 to 2026
TFM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -3.5% |
| 6 months | -1.2% |
| Year to date | +11.3% |
| 1 year | +11.3% |
| 3 years | +114.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 29, 2021 | +12.9% |
| Compound annual growth, 4.9 years | +2.5% |
TFM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.66 on Apr 30, 2026
- All time low close
- THB 2.31 on Dec 1, 2023
- 52 week high
- THB 6.76 on Apr 30, 2026
- 52 week low
- THB 5.25 on Nov 5, 2025
- Deepest drawdown
- -60.8% from Nov 16, 2021 to Dec 1, 2023, recovered Jan 29, 2026
- Best single session
- +18.6% on May 2, 2024
- Worst single session
- -19.8% on May 3, 2023
- Volatility, 1 year annualised
- 18.4%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +76%
- Worst calendar year
- 2023, -36%
TFM 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. 2021 starts on Oct 29, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.53 | THB 6.76 | THB 5.43 | THB 6.15 | +11.3% | 146.3M | 186 |
| 2025 | THB 3.10 | THB 5.81 | THB 2.69 | THB 5.53 | +76.2% | 152.3M | 242 |
| 2024 | THB 2.48 | THB 3.83 | THB 2.45 | THB 3.14 | +29.3% | 54.2M | 243 |
| 2023 | THB 3.78 | THB 4.47 | THB 2.27 | THB 2.43 | -35.8% | 36.6M | 243 |
| 2022 | THB 5.19 | THB 5.60 | THB 3.13 | THB 3.78 | -27.1% | 226.4M | 241 |
| 2021 | THB 5.90 | THB 6.31 | THB 4.88 | THB 5.19 | n/a | 909.5M | 43 |
TFM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.15 | -2.4% |
| August 2026 | THB 6.30 | -1.1% |
| July 2026 | THB 6.37 | -0.8% |
| June 2026 | THB 6.42 | +1.5% |
| May 2026 | THB 6.32 | -5.1% |
| April 2026 | THB 6.66 | +3.0% |
| March 2026 | THB 6.47 | +3.1% |
| February 2026 | THB 6.27 | +6.3% |
| January 2026 | THB 5.90 | +6.7% |
| December 2025 | THB 5.53 | +4.4% |
| November 2025 | THB 5.30 | -5.0% |
| October 2025 | THB 5.57 | +0.8% |
About the TFM data
Daily bars. 1,198 sessions from Oct 29, 2021 to Sep 28, 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 Sep 29, 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 29, 2021, 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/TFM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TFG Thaifoods Group 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-R Thai Union Feedmill Public Company Limited
- TFMAMA Thai President Foods Public Company Limited
- TFMAMA-R Thai President Foods Public Company Limited
- TGE Thachang Green Energy Public Company Limited
Common questions
TFM share price history
