Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	11.400	11.700	11.400	11.600	10.414	1,443,342
2023-08-02	11.900	11.900	11.400	11.500	10.324	2,876,267
2023-07-31	11.600	12.100	11.500	11.900	10.684	3,973,062
2023-07-27	11.300	11.600	11.200	11.600	10.414	3,433,023
2023-07-26	11.300	11.400	11.100	11.200	10.055	609,787
2023-07-25	11.500	11.500	11.200	11.300	10.145	771,750
2023-07-24	11.600	11.600	11.300	11.400	10.235	1,528,609
2023-07-21	11.500	11.700	11.400	11.500	10.324	1,263,006
2023-07-20	11.700	11.800	11.500	11.500	10.324	1,960,585
2023-07-19	11.400	11.800	11.400	11.800	10.594	2,684,261
2023-07-18	11.400	11.700	11.300	11.400	10.235	3,409,363
2023-07-17	11.100	11.500	11.000	11.500	10.324	2,021,699
2023-07-14	11.000	11.100	11.000	11.100	9.965	1,625,299
2023-07-13	10.900	11.100	10.800	11.000	9.876	1,550,633
2023-07-12	11.300	11.500	10.800	10.900	9.786	6,204,615
2023-07-11	11.600	11.800	11.100	11.300	10.145	3,722,963
2023-07-10	11.200	11.500	11.200	11.500	10.324	3,094,876
2023-07-07	11.000	11.300	10.800	11.200	10.055	969,851
2023-07-06	11.000	11.000	10.700	11.000	9.876	2,503,392
2023-07-05	10.900	11.300	10.800	11.100	9.965	2,126,752
2023-07-04	10.600	11.000	10.600	10.800	9.696	1,217,431
2023-07-03	10.500	10.900	10.300	10.700	9.606	2,783,349
2023-06-30	10.300	10.500	10.300	10.300	9.247	1,144,915
2023-06-29	9.900	10.400	9.900	10.300	9.247	2,519,401
2023-06-28	10.300	10.400	9.900	9.950	8.933	2,644,473
2023-06-27	10.100	10.500	10.100	10.200	9.157	1,907,017
2023-06-26	11.000	11.100	10.100	10.100	9.068	5,530,532
2023-06-23	11.000	11.200	10.800	11.100	9.965	3,645,996
2023-06-22	12.100	12.100	11.200	11.200	10.055	6,365,469
2023-06-21	12.200	12.400	11.700	12.200	10.953	4,732,999
2023-06-20	12.400	12.600	11.900	12.100	10.863	6,744,168
2023-06-19	11.200	12.500	11.200	12.500	11.222	10,033,620
2023-06-16	11.600	11.800	11.400	11.500	10.324	6,403,465
2023-06-15	10.300	11.600	10.100	11.500	10.324	17,333,930
2023-06-14	10.400	10.400	10.200	10.300	9.247	498,843
2023-06-13	10.400	10.400	10.200	10.300	9.247	889,888
2023-06-12	10.300	10.500	10.200	10.300	9.247	2,241,346
2023-06-09	10.300	10.400	10.200	10.300	9.247	1,739,478
2023-06-08	10.400	10.600	10.200	10.200	9.157	4,014,802
2023-06-07	10.100	10.500	10.000	10.300	9.247	7,172,701
2023-06-06	9.700	10.000	9.700	9.950	8.933	2,645,434
2023-06-02	9.700	9.750	9.650	9.700	8.708	325,406
2023-06-01	9.750	9.800	9.650	9.700	8.708	374,939
2023-05-31	9.700	9.800	9.650	9.800	8.798	1,320,119
2023-05-30	9.750	9.750	9.600	9.650	8.664	537,858
2023-05-29	9.700	9.750	9.600	9.700	8.708	855,081
2023-05-26	9.700	9.750	9.600	9.600	8.619	839,622
2023-05-25	9.800	9.850	9.600	9.650	8.664	719,488
2023-05-24	9.650	9.900	9.600	9.800	8.798	2,985,880
2023-05-23	9.600	9.600	9.550	9.600	8.619	198,617
2023-05-22	9.700	9.700	9.500	9.550	8.574	503,727
2023-05-19	9.700	9.750	9.650	9.700	8.708	786,234
2023-05-18	9.600	9.800	9.600	9.700	8.708	1,609,471
2023-05-17	9.600	9.650	9.450	9.550	8.574	1,270,623
2023-05-16	9.600	9.700	9.550	9.600	8.619	767,605
2023-05-15	9.800	9.800	9.550	9.550	8.574	2,096,703
2023-05-12	9.250	9.450	9.200	9.450	8.484	1,622,161
2023-05-11	9.000	9.200	9.000	9.150	8.215	811,551
2023-05-10	9.000	9.050	9.000	9.000	8.080	142,737
2023-05-09	9.050	9.050	8.950	9.000	8.080	306,570

← NewerPage 14 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.