SET · TFMAMA · stock
Thai President Foods Public Company Limited (TFMAMA) stock price history
Every SET trading session of Thai President Foods Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
TFMAMA adjusted close, 2000 to 2026
- THB 225.82
- All time high, 2024
- THB 195.87
- 52 week high, THB 184.00 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TFMAMA key facts
- Thai President Foods Public Company Limited (TFMAMA) closed at THB 185.50 on Sep 28, 2026 on SET.
- TFMAMA's all time high close is THB 225.82, set on Mar 5, 2024; its all time low close is THB 6.35 on Mar 23, 2000.
- TFMAMA's 52 week range is THB 184.00 to THB 195.87.
- TFMAMA returned -4.1% over the year to Sep 28, 2026 and +5.7% over five years.
- Over ten years TFMAMA returned +29%, +2.6% a year compounded.
- TFMAMA's deepest drawdown was -43.1% from Oct 3, 2017 to Jul 5, 2018.
- DataCedar holds 6,627 daily sessions of TFMAMA history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TFMAMA price chart, 2000 to 2026
TFMAMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -0.5% |
| 6 months | -0.8% |
| Year to date | -2.6% |
| 1 year | -4.1% |
| 3 years | +1.2% |
| 5 years | +5.7% |
| 10 years | +28.8% |
| Since Jan 4, 2000 | +2,486% |
| Compound annual growth, 26.7 years | +12.9% |
TFMAMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 225.82 on Mar 5, 2024
- All time low close
- THB 6.35 on Mar 23, 2000
- 52 week high
- THB 195.87 on Oct 6, 2025
- 52 week low
- THB 184.00 on Mar 23, 2026
- Deepest drawdown
- -43.1% from Oct 3, 2017 to Jul 5, 2018, recovered Feb 27, 2024
- Best single session
- +30.0% on Mar 14, 2014
- Worst single session
- -25.6% on Oct 19, 2017
- Volatility, 1 year annualised
- 6.4%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 25.9×
- Best calendar year
- 2010, +55%
- Worst calendar year
- 2018, -14%
TFMAMA 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 190.93 | THB 191.42 | THB 184.00 | THB 185.50 | -2.6% | 827K | 186 |
| 2025 | THB 192.36 | THB 195.87 | THB 173.56 | THB 190.43 | -1.0% | 1.1M | 242 |
| 2024 | THB 199.47 | THB 225.82 | THB 184.91 | THB 192.36 | -6.2% | 772.9K | 243 |
| 2023 | THB 185.32 | THB 212.65 | THB 173.95 | THB 205.12 | +10.7% | 956K | 243 |
| 2022 | THB 190.51 | THB 198.66 | THB 174.96 | THB 185.32 | -2.7% | 1.3M | 241 |
| 2021 | THB 168.71 | THB 191.42 | THB 168.71 | THB 190.51 | +12.0% | 2.6M | 241 |
| 2020 | THB 157.61 | THB 181.25 | THB 145.98 | THB 170.04 | +7.9% | 3.3M | 243 |
| 2019 | THB 134.37 | THB 157.76 | THB 126.81 | THB 157.61 | +17.3% | 1.1M | 244 |
| 2018 | THB 156.17 | THB 168.50 | THB 123.64 | THB 134.37 | -14.0% | 3.1M | 245 |
| 2017 | THB 153.39 | THB 221.92 | THB 147.54 | THB 156.17 | +1.3% | 1.4M | 242 |
| 2016 | THB 122.67 | THB 165.43 | THB 118.76 | THB 154.19 | +25.7% | 608K | 244 |
| 2015 | THB 128.15 | THB 146.11 | THB 114.42 | THB 122.67 | -4.3% | 617.4K | 244 |
| 2014 | THB 124.62 | THB 163.42 | THB 116.41 | THB 128.15 | +1.0% | 599.4K | 245 |
| 2013 | THB 134.20 | THB 144.07 | THB 113.59 | THB 126.85 | -5.7% | 1.1M | 245 |
| 2012 | THB 92.04 | THB 143.45 | THB 90.97 | THB 134.57 | +45.1% | 1.5M | 245 |
| 2011 | THB 72.79 | THB 112.14 | THB 67.14 | THB 92.76 | +27.9% | 3.1M | 244 |
| 2010 | THB 46.79 | THB 82.87 | THB 46.79 | THB 72.51 | +55.0% | 758.5K | 244 |
| 2009 | THB 31.23 | THB 46.79 | THB 28.76 | THB 46.79 | +49.8% | 1.3M | 245 |
| 2008 | THB 31.84 | THB 31.97 | THB 25.89 | THB 31.23 | -1.9% | 664.5K | 247 |
| 2007 | THB 30.43 | THB 32.34 | THB 29.70 | THB 31.84 | +4.6% | 1.4M | 246 |
| 2006 | THB 20.31 | THB 30.43 | THB 19.15 | THB 30.43 | +49.8% | 2M | 259 |
| 2005 | THB 14.82 | THB 20.43 | THB 14.71 | THB 20.31 | +35.0% | 2.6M | 245 |
| 2004 | THB 15.43 | THB 15.49 | THB 13.57 | THB 15.05 | -2.5% | 6M | 262 |
| 2003 | THB 12.20 | THB 15.96 | THB 11.79 | THB 15.43 | +26.5% | 7.7M | 261 |
| 2002 | THB 9.41 | THB 13.20 | THB 9.41 | THB 12.20 | +29.5% | 4.4M | 261 |
| 2001 | THB 7.87 | THB 9.41 | THB 7.43 | THB 9.41 | +19.6% | 10.8M | 261 |
| 2000 | THB 8.25 | THB 8.25 | THB 6.35 | THB 7.87 | n/a | 5.6M | 259 |
TFMAMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 185.50 | -0.3% |
| August 2026 | THB 186.00 | 0.0% |
| July 2026 | THB 186.00 | 0.0% |
| June 2026 | THB 186.00 | -0.5% |
| May 2026 | THB 187.00 | +0.3% |
| April 2026 | THB 186.47 | -0.3% |
| March 2026 | THB 186.97 | -0.3% |
| February 2026 | THB 187.46 | +0.3% |
| January 2026 | THB 186.97 | -1.8% |
| December 2025 | THB 190.43 | -0.3% |
| November 2025 | THB 190.93 | -1.0% |
| October 2025 | THB 192.90 | +0.0% |
About the TFMAMA data
Daily bars. 6,627 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/TFMAMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TFI Thai Future Incorporation Public Company Limited
- TFI-R Thai Future Incorporation Public Company Limited
- TFM Thai Union Feedmill Public Company Limited
- TFM-R Thai Union Feedmill Public Company Limited
- TFMAMA-R Thai President Foods Public Company Limited
- TGE Thachang Green Energy Public Company Limited
- TGH Thai Group Holdings Public Company Limited
- TGH-R Thai Group Holdings Public Company Limited
Common questions
TFMAMA share price history
