Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.200	9.300	9.100	9.150	7.634	274,918
2023-02-01	9.050	9.300	9.050	9.200	7.676	1,483,236
2023-01-31	9.050	9.100	9.000	9.100	7.592	123,717
2023-01-30	9.100	9.100	9.000	9.050	7.550	223,598
2023-01-27	9.000	9.100	9.000	9.100	7.592	435,772
2023-01-26	9.100	9.100	9.000	9.000	7.509	106,613
2023-01-25	9.100	9.100	9.000	9.050	7.550	206,980
2023-01-24	9.100	9.150	9.050	9.100	7.592	267,848
2023-01-23	9.050	9.100	9.050	9.100	7.592	182,774
2023-01-20	9.050	9.050	9.000	9.000	7.509	164,377
2023-01-19	9.000	9.050	8.950	9.050	7.550	55,588
2023-01-18	8.950	9.050	8.950	9.000	7.509	157,033
2023-01-17	9.100	9.100	8.950	8.950	7.467	401,467
2023-01-16	9.000	9.100	9.000	9.100	7.592	102,837
2023-01-13	9.050	9.100	9.000	9.000	7.509	131,228
2023-01-12	9.000	9.050	9.000	9.050	7.550	96,346
2023-01-11	9.050	9.050	9.000	9.000	7.509	261,850
2023-01-10	9.000	9.050	8.950	9.050	7.550	251,325
2023-01-09	9.050	9.100	8.950	9.000	7.509	234,121
2023-01-06	9.000	9.050	8.950	8.950	7.467	83,405
2023-01-05	9.000	9.000	8.950	9.000	7.509	154,323
2023-01-04	9.000	9.000	8.950	8.950	7.467	221,067
2023-01-03	9.150	9.150	9.000	9.000	7.509	80,826
2022-12-30	9.000	9.150	9.000	9.000	7.509	953,713
2022-12-29	9.000	9.000	8.950	9.000	7.509	73,556
2022-12-28	8.950	9.000	8.900	8.950	7.467	98,940
2022-12-27	8.950	8.950	8.850	8.950	7.467	99,053
2022-12-26	8.900	8.950	8.800	8.900	7.425	323,477
2022-12-23	8.850	8.900	8.800	8.850	7.384	657,625
2022-12-22	8.850	8.900	8.850	8.850	7.384	93,068
2022-12-21	8.850	8.900	8.850	8.850	7.384	68,384
2022-12-20	8.950	8.950	8.850	8.850	7.384	280,578
2022-12-19	8.900	8.950	8.850	8.900	7.425	61,478
2022-12-16	8.850	8.900	8.800	8.900	7.425	163,349
2022-12-15	9.000	9.000	8.800	8.850	7.384	398,940
2022-12-14	9.000	9.000	8.850	9.000	7.509	586,124
2022-12-13	9.000	9.050	8.900	9.000	7.509	328,070
2022-12-09	8.950	9.000	8.900	9.000	7.509	109,032
2022-12-08	9.100	9.100	9.000	9.000	7.509	135,515
2022-12-07	9.050	9.150	9.050	9.050	7.550	96,722
2022-12-06	9.100	9.100	9.050	9.100	7.592	135,749
2022-12-02	9.150	9.150	9.100	9.100	7.592	182,983
2022-12-01	9.100	9.150	9.050	9.150	7.634	422,065
2022-11-30	9.100	9.150	9.050	9.100	7.592	467,041
2022-11-29	9.150	9.150	9.050	9.100	7.592	590,041
2022-11-28	9.000	9.250	9.000	9.150	7.634	1,483,623
2022-11-25	8.900	9.000	8.850	8.900	7.425	337,191
2022-11-24	8.800	8.950	8.800	8.850	7.384	451,580
2022-11-23	8.950	8.950	8.850	8.950	7.308	269,783
2022-11-22	8.900	8.950	8.850	8.900	7.268	274,981
2022-11-21	8.950	8.950	8.900	8.900	7.268	269,324
2022-11-18	8.950	8.950	8.850	8.950	7.308	141,657
2022-11-17	8.900	8.950	8.850	8.950	7.308	229,813
2022-11-16	8.950	8.950	8.850	8.900	7.268	293,111
2022-11-15	8.850	8.900	8.800	8.850	7.227	186,238
2022-11-14	8.900	8.900	8.800	8.800	7.186	245,031
2022-11-11	8.900	9.000	8.850	8.950	7.308	298,908
2022-11-10	8.850	8.900	8.800	8.850	7.227	314,845
2022-11-09	8.800	8.850	8.800	8.850	7.227	221,005
2022-11-08	8.900	8.900	8.800	8.800	7.186	173,836

← NewerPage 16 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.