Tipco Foods Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.650	9.700	9.600	9.650	9.330	242,039
2024-04-25	9.600	9.650	9.600	9.600	9.282	194,412
2024-04-24	9.700	9.700	9.600	9.600	9.282	189,496
2024-04-23	9.600	9.650	9.600	9.650	9.330	200,670
2024-04-22	9.650	9.750	9.600	9.600	9.282	917,482
2024-04-19	9.700	9.750	9.650	9.650	9.330	967,412
2024-04-18	9.750	9.800	9.700	9.700	9.378	327,264
2024-04-17	9.750	9.800	9.700	9.700	9.378	1,048,723
2024-04-11	9.800	9.850	9.700	9.800	9.475	2,057,576
2024-04-10	10.400	10.600	10.400	10.500	9.543	2,483,110
2024-04-09	10.300	10.400	10.200	10.400	9.452	996,061
2024-04-05	10.300	10.400	10.200	10.200	9.270	670,484
2024-04-04	10.400	10.500	10.300	10.300	9.361	728,836
2024-04-03	10.600	10.600	10.400	10.400	9.452	1,075,702
2024-04-02	10.400	10.600	10.300	10.500	9.543	1,524,248
2024-04-01	10.400	10.400	10.200	10.300	9.361	719,070
2024-03-29	10.300	10.400	10.200	10.300	9.361	574,198
2024-03-28	10.400	10.400	10.200	10.300	9.361	948,041
2024-03-27	10.300	10.500	10.200	10.300	9.361	2,051,900
2024-03-26	10.100	10.300	10.100	10.200	9.270	1,015,852
2024-03-25	10.100	10.200	10.000	10.100	9.179	707,722
2024-03-22	10.100	10.200	10.000	10.000	9.088	408,582
2024-03-21	10.000	10.200	10.000	10.100	9.179	240,055
2024-03-20	10.200	10.200	10.000	10.000	9.088	350,952
2024-03-19	10.200	10.200	10.100	10.100	9.179	581,216
2024-03-18	10.200	10.300	10.100	10.200	9.270	906,520
2024-03-15	10.300	10.300	10.200	10.300	9.361	214,240
2024-03-14	10.300	10.300	10.200	10.300	9.361	791,275
2024-03-13	9.950	10.300	9.950	10.300	9.361	1,916,908
2024-03-12	10.000	10.100	9.900	9.900	8.997	1,170,702
2024-03-11	9.850	10.100	9.800	10.000	9.088	3,265,376
2024-03-08	9.850	9.900	9.800	9.850	8.952	377,213
2024-03-07	9.850	9.850	9.800	9.850	8.952	199,219
2024-03-06	9.800	9.900	9.800	9.800	8.907	641,987
2024-03-05	9.800	9.850	9.750	9.800	8.907	745,840
2024-03-04	9.750	9.800	9.750	9.750	8.861	428,644
2024-03-01	9.750	9.800	9.750	9.750	8.861	609,885
2024-02-29	9.800	9.850	9.750	9.750	8.861	814,186
2024-02-28	9.800	9.950	9.750	9.800	8.907	1,438,081
2024-02-27	9.750	9.900	9.650	9.800	8.907	1,371,509
2024-02-23	9.550	10.000	9.550	9.750	8.861	6,242,756
2024-02-22	9.550	9.600	9.450	9.550	8.679	1,912,123
2024-02-21	9.550	9.600	9.500	9.550	8.679	803,886
2024-02-20	9.800	9.850	9.500	9.550	8.679	2,428,911
2024-02-19	9.500	9.800	9.450	9.750	8.861	1,181,579
2024-02-16	9.500	9.500	9.400	9.450	8.588	173,420
2024-02-15	9.400	9.500	9.400	9.500	8.634	78,259
2024-02-14	9.450	9.500	9.400	9.400	8.543	194,202
2024-02-13	9.550	9.550	9.450	9.450	8.588	198,604
2024-02-12	9.550	9.600	9.550	9.550	8.679	88,921
2024-02-09	9.650	9.650	9.500	9.550	8.679	348,231
2024-02-08	9.750	9.750	9.600	9.650	8.770	227,446
2024-02-07	9.650	9.700	9.600	9.650	8.770	399,451
2024-02-06	9.600	9.650	9.550	9.600	8.725	366,915
2024-02-05	9.550	9.600	9.500	9.550	8.679	148,334
2024-02-02	9.450	9.500	9.450	9.500	8.634	63,970
2024-02-01	9.450	9.500	9.400	9.450	8.588	95,960
2024-01-31	9.550	9.600	9.450	9.450	8.588	541,328
2024-01-30	9.600	9.600	9.500	9.550	8.679	245,636
2024-01-29	9.400	9.650	9.350	9.600	8.725	1,382,712

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.1000 THB
2025-04-17	0.1800 THB
2024-04-11	0.6300 THB
2023-11-27	0.1100 THB
2023-04-18	0.7000 THB
2022-11-24	0.1900 THB
2022-04-19	0.5800 THB
2021-08-26	0.1900 THB
2021-04-21	0.5000 THB
2021-03-04	0.1900 THB
2020-08-31	0.2500 THB
2020-04-17	0.1000 THB
2019-08-27	0.2400 THB
2019-04-09	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.