Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.950	9.050	8.950	9.000	8.080	230,400
2023-05-03	8.900	8.950	8.900	8.950	8.035	301,689
2023-05-02	8.900	9.000	8.900	8.900	7.990	455,531
2023-04-28	8.950	8.950	8.900	8.900	7.990	183,376
2023-04-27	8.900	8.950	8.900	8.950	8.035	668,132
2023-04-26	8.800	8.900	8.750	8.900	7.990	584,537
2023-04-25	9.050	9.050	8.900	8.900	7.990	805,806
2023-04-24	8.950	9.000	8.900	8.950	8.035	307,966
2023-04-21	9.000	9.050	8.950	8.950	8.035	684,711
2023-04-20	8.950	9.050	8.900	8.950	8.035	1,310,655
2023-04-19	9.100	9.100	9.000	9.000	8.080	1,127,261
2023-04-18	9.150	9.200	9.100	9.100	8.170	2,995,784
2023-04-17	9.900	9.950	9.850	9.900	8.260	3,163,221
2023-04-12	9.850	9.950	9.800	9.900	8.260	1,715,735
2023-04-11	9.850	9.900	9.850	9.850	8.218	960,346
2023-04-10	9.850	9.950	9.800	9.850	8.218	2,062,002
2023-04-07	9.650	9.900	9.650	9.800	8.176	1,440,134
2023-04-05	9.750	9.750	9.650	9.700	8.093	486,043
2023-04-04	9.750	9.750	9.650	9.750	8.134	638,683
2023-04-03	9.800	9.800	9.600	9.700	8.093	1,231,147
2023-03-31	9.700	9.800	9.700	9.800	8.176	1,170,329
2023-03-30	9.650	9.750	9.600	9.750	8.134	608,354
2023-03-29	9.700	9.750	9.650	9.650	8.051	459,808
2023-03-28	9.550	9.700	9.550	9.650	8.051	533,282
2023-03-27	9.550	9.600	9.500	9.550	7.968	869,322
2023-03-24	9.650	9.650	9.500	9.550	7.968	664,856
2023-03-23	9.500	9.600	9.500	9.600	8.009	1,157,931
2023-03-22	9.600	9.600	9.500	9.600	8.009	543,692
2023-03-21	9.700	9.700	9.450	9.600	8.009	2,394,773
2023-03-20	9.700	9.750	9.550	9.650	8.051	729,446
2023-03-17	9.650	9.700	9.600	9.700	8.093	547,821
2023-03-16	9.550	9.600	9.500	9.600	8.009	979,551
2023-03-15	9.550	9.650	9.550	9.600	8.009	708,769
2023-03-14	9.600	9.650	9.400	9.450	7.884	1,585,609
2023-03-13	9.800	9.800	9.550	9.550	7.968	1,885,091
2023-03-10	9.700	10.200	9.650	9.750	8.134	6,217,786
2023-03-09	9.800	9.800	9.650	9.700	8.093	922,216
2023-03-08	9.700	9.750	9.650	9.750	8.134	958,310
2023-03-07	9.700	9.850	9.600	9.700	8.093	1,197,080
2023-03-03	9.600	9.700	9.500	9.650	8.051	810,189
2023-03-02	9.600	9.600	9.500	9.600	8.009	843,852
2023-03-01	9.700	9.700	9.550	9.650	8.051	701,197
2023-02-28	9.700	9.700	9.600	9.650	8.051	873,503
2023-02-27	9.750	9.750	9.600	9.700	8.093	822,388
2023-02-24	9.800	9.800	9.650	9.700	8.093	1,420,812
2023-02-23	9.650	9.850	9.600	9.750	8.134	2,168,860
2023-02-22	9.550	9.650	9.500	9.650	8.051	2,412,982
2023-02-21	9.550	9.600	9.400	9.550	7.968	5,151,340
2023-02-20	9.050	9.250	9.050	9.150	7.634	507,285
2023-02-17	9.000	9.050	8.950	8.950	7.467	132,344
2023-02-16	8.850	9.000	8.850	9.000	7.509	183,363
2023-02-15	8.950	8.950	8.800	8.900	7.425	747,309
2023-02-14	9.100	9.100	8.950	8.950	7.467	636,519
2023-02-13	9.050	9.100	9.050	9.050	7.550	137,226
2023-02-10	9.100	9.100	9.050	9.050	7.550	90,205
2023-02-09	9.100	9.150	9.050	9.100	7.592	242,429
2023-02-08	9.200	9.200	9.100	9.100	7.592	167,443
2023-02-07	9.250	9.250	9.100	9.150	7.634	303,310
2023-02-06	9.250	9.250	9.150	9.150	7.634	252,178
2023-02-03	9.150	9.250	9.150	9.150	7.634	147,658

← NewerPage 15 of 21 · 1,212 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.