Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.100	9.250	9.100	9.150	8.215	575,278
2023-10-30	9.150	9.150	9.050	9.100	8.170	275,031
2023-10-27	9.000	9.150	9.000	9.150	8.215	198,881
2023-10-26	9.100	9.150	9.000	9.000	8.080	650,866
2023-10-25	9.200	9.300	9.100	9.100	8.170	880,093
2023-10-24	9.000	9.250	8.950	9.150	8.215	444,972
2023-10-20	9.300	9.350	9.000	9.000	8.080	1,696,116
2023-10-19	9.050	9.150	9.050	9.150	8.215	1,219,625
2023-10-18	9.050	9.050	8.950	9.000	8.080	807,726
2023-10-17	9.050	9.150	9.000	9.000	8.080	688,726
2023-10-16	9.050	9.050	8.900	9.000	8.080	1,008,235
2023-10-12	9.100	9.150	9.000	9.000	8.080	615,670
2023-10-11	9.050	9.100	9.000	9.050	8.125	256,289
2023-10-10	9.000	9.050	8.950	9.000	8.080	227,845
2023-10-09	9.050	9.100	8.850	8.950	8.035	2,266,586
2023-10-06	9.100	9.150	9.050	9.050	8.125	262,154
2023-10-05	9.100	9.150	9.050	9.100	8.170	256,055
2023-10-04	8.950	9.100	8.950	9.100	8.170	499,959
2023-10-03	9.050	9.050	8.950	9.000	8.080	1,505,880
2023-10-02	9.100	9.150	9.000	9.100	8.170	342,883
2023-09-29	9.050	9.150	9.050	9.100	8.170	296,956
2023-09-28	9.050	9.100	9.000	9.050	8.125	1,138,105
2023-09-27	9.050	9.050	9.000	9.050	8.125	428,939
2023-09-26	9.100	9.100	9.050	9.050	8.125	592,563
2023-09-25	9.150	9.150	9.050	9.100	8.170	1,327,121
2023-09-22	9.200	9.200	9.150	9.150	8.215	346,775
2023-09-21	9.100	9.200	9.100	9.150	8.215	468,804
2023-09-20	9.150	9.150	9.100	9.100	8.170	741,886
2023-09-19	9.200	9.200	9.100	9.100	8.170	1,323,996
2023-09-18	9.250	9.250	9.100	9.150	8.215	884,257
2023-09-15	9.250	9.300	9.200	9.250	8.304	328,874
2023-09-14	9.200	9.250	9.200	9.200	8.260	688,245
2023-09-13	9.400	9.400	9.200	9.200	8.260	996,252
2023-09-12	9.250	9.400	9.250	9.350	8.394	481,296
2023-09-11	9.350	9.350	9.200	9.200	8.260	1,006,058
2023-09-08	9.400	9.400	9.250	9.300	8.349	761,485
2023-09-07	9.250	9.400	9.250	9.350	8.394	361,049
2023-09-06	9.400	9.400	9.300	9.300	8.349	807,475
2023-09-05	9.250	9.400	9.250	9.400	8.439	1,062,483
2023-09-04	9.300	9.400	9.150	9.200	8.260	3,146,262
2023-09-01	9.400	9.450	9.300	9.300	8.349	1,745,580
2023-08-31	9.600	9.600	9.400	9.400	8.439	1,880,426
2023-08-30	9.550	9.600	9.500	9.550	8.574	1,482,141
2023-08-29	9.450	9.550	9.450	9.550	8.574	2,300,058
2023-08-28	9.400	9.500	9.100	9.400	8.439	4,807,068
2023-08-25	9.350	9.450	9.300	9.400	8.439	2,893,308
2023-08-24	9.200	9.450	9.200	9.250	8.304	2,455,140
2023-08-23	9.250	9.300	9.150	9.200	8.260	2,624,463
2023-08-22	9.300	9.450	9.200	9.200	8.260	3,097,998
2023-08-21	9.350	9.400	9.150	9.300	8.349	3,112,311
2023-08-18	9.250	9.450	9.150	9.350	8.394	2,888,862
2023-08-17	9.750	9.850	9.100	9.350	8.394	15,654,340
2023-08-16	10.000	10.100	9.750	9.850	8.843	3,027,538
2023-08-15	10.300	10.300	9.800	9.950	8.933	5,217,718
2023-08-11	11.200	11.300	10.500	10.800	9.696	2,444,276
2023-08-10	11.500	11.600	11.200	11.400	10.235	1,189,352
2023-08-09	11.600	11.700	11.300	11.500	10.324	1,921,178
2023-08-08	11.900	11.900	11.700	11.800	10.594	829,567
2023-08-07	11.800	11.900	11.700	11.900	10.684	1,976,542
2023-08-04	11.600	11.800	11.600	11.800	10.594	663,638

← NewerPage 13 of 21 · 1,217 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.