SET · TFMAMA-R · stock

Thai President Foods Public Company Limited (TFMAMA-R) stock price history

Every SET trading session of Thai President Foods Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,414 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.

Get TFMAMA-R data, free keyYear by year table

TFMAMA-R adjusted close, 2007 to 2026

TFMAMA-RThai President Foods Public Company
THB 184.97-4.1% over one year
2010201520202025
THB 417.73
All time high, 2012
THB 195.88
52 week high, THB 184.50 low
3,414
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TFMAMA-R key facts

  • Thai President Foods Public Company Limited (TFMAMA-R) closed at THB 184.97 on Sep 28, 2026 on SET.
  • TFMAMA-R's all time high close is THB 417.73, set on Oct 9, 2012; its all time low close is THB 28.19 on Oct 27, 2008.
  • TFMAMA-R's 52 week range is THB 184.50 to THB 195.88.
  • TFMAMA-R returned -4.1% over the year to Sep 28, 2026 and +6.0% over five years.
  • Over ten years TFMAMA-R returned -56%, -7.8% a year compounded.
  • TFMAMA-R's deepest drawdown was -90.0% from Nov 16, 2011 to Nov 17, 2011.
  • DataCedar holds 3,414 daily sessions of TFMAMA-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TFMAMA-R price chart, 2007 to 2026

TFMAMA-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 29.75THB 71.78THB 173.16THB 417.732010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TFMAMA-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.6%
3 months-2.0%
6 months-0.9%
Year to date-4.2%
1 year-4.1%
3 years+4.9%
5 years+6.0%
10 years-55.7%
Since Dec 28, 2007+433.6%
Compound annual growth, 18.8 years+9.3%

TFMAMA-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 417.73 on Oct 9, 2012
All time low close
THB 28.19 on Oct 27, 2008
52 week high
THB 195.88 on Oct 1, 2025
52 week low
THB 184.50 on Sep 3, 2026
Deepest drawdown
-90.0% from Nov 16, 2011 to Nov 17, 2011, recovered Mar 8, 2012
Best single session
+900.0% on Mar 8, 2012
Worst single session
-90.0% on Nov 17, 2011
Volatility, 1 year annualised
4.6%
Sessions closing higher, 1 year
10%
Growth of 1 since 2007
5.3×
Best calendar year
2012, +906%
Worst calendar year
2017, -63%

TFMAMA-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 193.05THB 193.05THB 184.50THB 184.97-4.2%44.7K186
2025THB 192.77THB 195.88THB 187.99THB 193.05+0.1%98.2K242
2024THB 178.41THB 193.81THB 178.41THB 192.77+8.0%4.9K243
2023THB 187.24THB 188.44THB 174.85THB 178.41-4.7%24.8K243
2022THB 188.96THB 196.27THB 175.37THB 187.24-0.9%173.9K241
2021THB 169.96THB 189.05THB 168.25THB 188.96+11.2%117.5K241
2020THB 151.97THB 179.81THB 150.25THB 169.96+11.8%92.2K243
2019THB 130.56THB 157.28THB 130.56THB 151.97+16.4%7.5K244
2018THB 153.37THB 165.46THB 124.01THB 130.56-14.9%30K245
2017THB 173.65THB 175.28THB 147.44THB 153.37-63.3%15K49
2013THB 417.73THB 417.73THB 417.73THB 417.730.0%011
2012THB 41.52THB 417.73THB 41.52THB 417.73+906.2%0245
2011THB 40.16THB 415.15THB 40.16THB 41.52+3.4%0244
2010THB 37.82THB 40.16THB 37.82THB 40.16+6.2%0244
2009THB 32.02THB 37.82THB 31.31THB 37.82+18.1%237K245
2008THB 34.66THB 34.81THB 28.19THB 32.02-7.6%611.5K247
2007THB 34.66THB 34.66THB 34.66THB 34.66n/a5001

TFMAMA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 184.97-0.6%
August 2026THB 186.00-1.4%
July 2026THB 188.670.0%
June 2026THB 188.670.0%
May 2026THB 188.67+1.1%
April 2026THB 186.650.0%
March 2026THB 186.65-0.6%
February 2026THB 187.70+0.1%
January 2026THB 187.57-2.8%
December 2025THB 193.050.0%
November 2025THB 193.050.0%
October 2025THB 193.05-0.1%

About the TFMAMA-R data

Daily bars. 3,414 sessions from Dec 28, 2007 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 28, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TFI-R Thai Future Incorporation Public Company Limited
  • TFM Thai Union Feedmill Public Company Limited
  • TFM-R Thai Union Feedmill Public Company Limited
  • TFMAMA 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
  • TGPRO Thai-German Products Public Company Limited

Common questions

TFMAMA-R share price history

Start with any symbol.

Start free