See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.96▲ 1.86%
← TIPCO.BK stock page

Tipco Foods Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-078.8508.9008.7508.8507.227262,415
2022-11-048.8508.8508.7008.8007.186371,416
2022-11-038.8008.8008.7508.8007.18619,994
2022-11-028.8508.8508.7008.8007.186141,505
2022-11-018.8008.8508.7508.8007.18659,501
2022-10-318.7508.8508.7508.8007.18663,419
2022-10-288.8008.8508.7508.8007.186303,040
2022-10-278.8008.8508.7508.8007.18683,589
2022-10-268.7508.8008.7008.8007.18673,006
2022-10-258.7508.8008.7008.7507.145230,905
2022-10-218.7508.8008.6508.7007.104245,215
2022-10-208.8008.8008.7508.7507.145303,917
2022-10-198.8008.8508.7008.8007.186254,103
2022-10-188.7508.8508.7008.8007.186201,022
2022-10-178.7008.7508.6008.7007.104201,609
2022-10-128.7008.7508.6508.7007.104155,018
2022-10-118.7008.7508.7008.7007.104104,814
2022-10-108.8008.8008.7008.7507.14599,711
2022-10-078.8008.8008.7008.8007.18667,689
2022-10-068.8008.8008.7008.8007.186246,940
2022-10-058.7508.8008.7008.7507.145168,631
2022-10-048.6508.8008.6508.7507.145146,810
2022-10-038.7008.8008.6508.6507.064494,675
2022-09-308.7508.8008.7008.7507.145141,002
2022-09-298.7508.8508.7508.8007.186249,415
2022-09-288.8508.9008.7508.7507.145438,600
2022-09-278.9008.9508.8508.8507.227430,710
2022-09-268.9509.0008.9008.9007.268366,805
2022-09-239.0509.0508.9509.0007.349147,559
2022-09-229.0509.0508.9008.9507.308370,878
2022-09-219.0009.1008.9508.9507.308716,962
2022-09-208.9509.0008.9508.9507.308497,986
2022-09-199.0509.0508.9008.9507.308919,137
2022-09-169.0509.3009.0509.0507.3901,599,429
2022-09-159.0509.1009.0009.0507.390567,643
2022-09-148.9509.0508.9509.0007.349813,821
2022-09-139.0509.1009.0009.0007.349486,929
2022-09-129.0509.0509.0009.0007.349327,300
2022-09-099.0509.1009.0009.0507.390590,185
2022-09-089.1009.2009.0509.0507.3901,371,140
2022-09-079.0009.1009.0009.0507.3901,181,861
2022-09-069.0009.0508.9508.9507.308367,642
2022-09-059.0509.0508.9509.0007.349273,094
2022-09-029.0009.0508.9009.0007.349943,795
2022-09-018.9009.1508.9008.9507.3081,528,541
2022-08-319.0009.0008.8508.9007.268241,557
2022-08-308.8509.0008.8508.9007.268408,977
2022-08-298.8008.8508.7508.8507.227246,816
2022-08-268.8008.9008.8008.8507.227249,169
2022-08-258.8008.8508.8008.8007.186326,341
2022-08-248.8008.8508.7508.8007.186390,118
2022-08-238.8008.8508.7508.7507.145541,221
2022-08-228.8008.8008.7508.8007.186310,495
2022-08-198.8008.8508.7508.8007.186603,490
2022-08-188.8008.8008.7508.8007.186288,759
2022-08-178.8008.8508.7508.7507.145719,892
2022-08-168.8008.8008.7008.8007.186427,220
2022-08-158.7508.8008.7508.8007.186351,858
2022-08-118.8508.8508.7508.7507.145413,525
2022-08-108.8008.8508.7508.8507.227184,356
← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-060.1000 THB
2025-04-170.1800 THB
2024-04-110.6300 THB
2023-11-270.1100 THB
2023-04-180.7000 THB
2022-11-240.1900 THB
2022-04-190.5800 THB
2021-08-260.1900 THB
2021-04-210.5000 THB
2021-03-040.1900 THB
2020-08-310.2500 THB
2020-04-170.1000 THB
2019-08-270.2400 THB
2019-04-090.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.