Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.800	8.800	8.700	8.750	7.145	486,356
2022-08-08	8.750	8.800	8.750	8.750	7.145	161,750
2022-08-05	8.800	8.850	8.750	8.750	7.145	244,406
2022-08-04	8.800	8.850	8.750	8.750	7.145	412,514
2022-08-03	8.850	8.850	8.750	8.800	7.186	137,238
2022-08-02	8.900	8.900	8.750	8.800	7.186	435,925
2022-08-01	8.750	8.850	8.750	8.750	7.145	521,613
2022-07-27	8.800	8.800	8.700	8.700	7.104	267,210
2022-07-26	8.800	8.800	8.700	8.750	7.145	384,075
2022-07-25	8.800	8.800	8.700	8.750	7.145	329,123
2022-07-22	8.750	8.800	8.700	8.750	7.145	259,446
2022-07-21	8.700	8.750	8.650	8.750	7.145	294,307
2022-07-20	8.800	8.800	8.650	8.700	7.104	293,426
2022-07-19	8.800	8.800	8.700	8.750	7.145	487,941
2022-07-18	8.800	8.900	8.750	8.800	7.186	1,057,085
2022-07-15	8.900	8.950	8.850	8.850	7.227	938,544
2022-07-14	8.900	9.000	8.900	8.900	7.268	89,885
2022-07-12	8.900	9.050	8.900	8.950	7.308	313,667
2022-07-11	8.900	9.000	8.900	8.900	7.268	292,838
2022-07-08	9.000	9.050	8.850	8.850	7.227	232,103
2022-07-07	8.850	8.950	8.800	8.950	7.308	587,285
2022-07-06	8.850	8.900	8.800	8.850	7.227	601,815
2022-07-05	8.900	8.900	8.800	8.800	7.186	1,200,809
2022-07-04	8.950	9.000	8.850	8.900	7.268	386,118
2022-07-01	8.950	9.000	8.950	8.950	7.308	215,712
2022-06-30	8.950	9.100	8.950	9.000	7.349	336,511
2022-06-29	9.000	9.050	8.950	9.000	7.349	314,308
2022-06-28	8.950	9.000	8.950	8.950	7.308	211,148
2022-06-27	9.000	9.000	8.900	8.950	7.308	324,412
2022-06-24	8.950	8.950	8.900	8.950	7.308	216,941
2022-06-23	9.000	9.000	8.900	8.900	7.268	270,806
2022-06-22	9.050	9.050	8.900	8.950	7.308	532,253
2022-06-21	9.100	9.100	9.000	9.050	7.390	386,576
2022-06-20	8.950	9.050	8.850	9.050	7.390	619,358
2022-06-17	8.800	8.950	8.750	8.900	7.268	987,935
2022-06-16	9.100	9.200	8.900	8.900	7.268	1,348,755
2022-06-15	9.100	9.200	9.000	9.050	7.390	1,107,438
2022-06-14	9.000	9.150	9.000	9.050	7.390	876,181
2022-06-13	9.100	9.250	9.050	9.050	7.390	1,761,650
2022-06-10	9.050	9.200	9.000	9.150	7.472	1,301,716
2022-06-09	9.200	9.200	9.100	9.100	7.431	983,265
2022-06-08	9.150	9.250	9.050	9.150	7.472	1,357,891
2022-06-07	9.400	9.450	9.050	9.100	7.431	3,295,884
2022-06-06	9.350	9.450	9.250	9.400	7.676	3,457,895
2022-06-02	9.650	9.750	9.250	9.300	7.594	9,068,235
2022-06-01	9.100	10.500	9.050	9.850	8.043	45,407,887
2022-05-31	9.050	9.150	8.950	9.050	7.390	1,153,872
2022-05-30	8.850	9.050	8.850	8.950	7.308	1,829,168
2022-05-27	8.950	9.000	8.800	8.850	7.227	1,241,804
2022-05-26	8.900	8.950	8.900	8.900	7.268	234,038
2022-05-25	8.850	9.000	8.850	8.900	7.268	493,235
2022-05-24	8.900	8.950	8.850	8.850	7.227	1,050,308
2022-05-23	8.850	9.000	8.850	8.900	7.268	418,486
2022-05-20	9.100	9.100	8.900	8.900	7.268	1,853,100
2022-05-19	9.000	9.300	8.950	9.050	7.390	4,744,400
2022-05-18	8.750	9.050	8.750	9.000	7.349	3,121,000
2022-05-17	8.700	8.800	8.700	8.700	7.104	1,035,300
2022-05-13	8.750	8.800	8.700	8.800	7.186	385,700
2022-05-12	8.850	8.850	8.650	8.750	7.145	816,400
2022-05-11	8.900	8.900	8.750	8.850	7.227	480,500

← NewerPage 18 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.