Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.300	9.400	9.300	9.350	8.498	85,419
2024-01-25	9.350	9.350	9.300	9.350	8.498	129,626
2024-01-24	9.350	9.400	9.300	9.300	8.452	200,219
2024-01-23	9.400	9.450	9.300	9.350	8.498	431,104
2024-01-22	9.350	9.400	9.350	9.350	8.498	338,490
2024-01-19	9.400	9.400	9.350	9.400	8.543	156,143
2024-01-18	9.350	9.400	9.300	9.400	8.543	319,781
2024-01-17	9.400	9.400	9.300	9.400	8.543	926,170
2024-01-16	9.400	9.450	9.400	9.400	8.543	237,467
2024-01-15	9.400	9.500	9.350	9.400	8.543	516,564
2024-01-12	9.300	9.400	9.300	9.400	8.543	294,094
2024-01-11	9.300	9.350	9.250	9.300	8.452	345,777
2024-01-10	9.300	9.350	9.250	9.300	8.452	230,428
2024-01-09	9.300	9.350	9.300	9.300	8.452	483,903
2024-01-08	9.350	9.350	9.250	9.250	8.407	611,574
2024-01-05	9.250	9.350	9.200	9.300	8.452	770,506
2024-01-04	9.250	9.350	9.100	9.200	8.361	626,401
2024-01-03	9.100	9.300	9.050	9.250	8.407	2,336,403
2024-01-02	9.050	9.150	9.050	9.100	8.270	565,745
2023-12-28	9.000	9.050	8.950	9.050	8.225	285,563
2023-12-27	9.000	9.050	8.950	9.000	8.179	156,133
2023-12-26	9.000	9.050	8.950	8.950	8.134	271,779
2023-12-25	8.950	9.050	8.950	9.000	8.179	115,209
2023-12-22	9.000	9.000	8.950	8.950	8.134	105,357
2023-12-21	9.050	9.050	8.900	9.000	8.179	2,279,343
2023-12-20	9.050	9.100	9.000	9.050	8.225	598,240
2023-12-19	9.050	9.100	9.050	9.050	8.225	256,011
2023-12-18	9.050	9.100	9.050	9.050	8.225	75,273
2023-12-15	9.100	9.100	9.050	9.050	8.225	534,850
2023-12-14	9.100	9.100	9.050	9.050	8.225	208,596
2023-12-13	9.000	9.150	9.000	9.050	8.225	1,201,887
2023-12-12	9.050	9.100	8.950	9.000	8.179	210,289
2023-12-08	9.050	9.150	9.000	9.050	8.225	1,419,763
2023-12-07	9.000	9.150	9.000	9.050	8.225	916,016
2023-12-06	8.950	9.050	8.950	9.050	8.225	360,335
2023-12-04	9.000	9.050	8.950	8.950	8.134	210,401
2023-12-01	9.000	9.000	8.950	8.950	8.134	146,012
2023-11-30	8.950	9.000	8.950	9.000	8.179	240,788
2023-11-29	8.950	9.000	8.900	8.950	8.134	281,974
2023-11-28	9.000	9.000	8.950	8.950	8.134	105,575
2023-11-27	8.950	9.050	8.900	8.950	8.134	943,371
2023-11-24	9.100	9.200	9.050	9.050	8.125	1,460,893
2023-11-23	9.100	9.250	9.050	9.100	8.170	3,028,302
2023-11-22	9.050	9.100	9.000	9.050	8.125	164,242
2023-11-21	9.100	9.100	9.000	9.050	8.125	393,084
2023-11-20	9.050	9.100	9.000	9.100	8.170	246,618
2023-11-17	8.950	9.050	8.950	9.000	8.080	178,128
2023-11-16	9.000	9.000	8.950	9.000	8.080	200,740
2023-11-15	8.950	9.000	8.900	9.000	8.080	1,165,705
2023-11-14	9.050	9.100	8.950	9.000	8.080	689,747
2023-11-13	9.050	9.100	9.050	9.050	8.125	571,282
2023-11-10	9.150	9.150	9.050	9.100	8.170	332,194
2023-11-09	9.150	9.150	9.050	9.150	8.215	557,937
2023-11-08	9.200	9.250	9.100	9.150	8.215	639,586
2023-11-07	9.100	9.250	9.100	9.200	8.260	1,250,903
2023-11-06	9.150	9.200	9.100	9.100	8.170	241,319
2023-11-03	9.200	9.200	9.050	9.150	8.215	949,700
2023-11-02	9.250	9.250	9.150	9.200	8.260	576,450
2023-11-01	9.200	9.350	9.150	9.250	8.304	1,906,246
2023-10-31	9.100	9.250	9.100	9.150	8.215	575,278

← NewerPage 12 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.