Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.600	8.900	8.600	8.750	7.145	588,000
2022-05-09	8.850	8.850	8.700	8.700	7.104	967,200
2022-05-06	8.750	8.950	8.750	8.850	7.227	628,200
2022-05-05	8.850	8.950	8.850	8.900	7.268	661,100
2022-05-03	8.950	9.000	8.850	8.850	7.227	857,700
2022-04-29	8.900	9.050	8.900	8.950	7.308	969,800
2022-04-28	8.800	9.050	8.800	8.900	7.268	1,160,600
2022-04-27	8.750	8.850	8.650	8.800	7.186	1,095,100
2022-04-26	8.800	8.900	8.750	8.750	7.145	1,863,900
2022-04-25	8.900	8.900	8.750	8.750	7.145	3,175,900
2022-04-22	9.000	9.050	8.900	8.950	7.308	901,200
2022-04-21	9.050	9.100	8.950	9.000	7.349	2,115,800
2022-04-20	9.150	9.200	9.000	9.050	7.390	1,774,500
2022-04-19	9.150	9.200	9.100	9.100	7.431	3,712,100
2022-04-18	9.900	9.950	9.750	9.800	7.529	3,565,300
2022-04-12	9.850	9.950	9.750	9.900	7.606	1,405,900
2022-04-11	10.000	10.000	9.700	9.800	7.529	2,269,800
2022-04-08	10.000	10.100	9.900	10.000	7.683	1,919,000
2022-04-07	10.000	10.100	9.900	9.950	7.644	1,419,900
2022-04-05	10.000	10.100	9.950	9.950	7.644	1,336,300
2022-04-04	10.000	10.300	9.900	10.000	7.683	3,333,400
2022-04-01	9.850	10.200	9.850	10.000	7.683	2,520,900
2022-03-31	9.950	10.000	9.850	9.850	7.567	2,614,600
2022-03-30	9.900	10.200	9.900	10.000	7.683	4,149,300
2022-03-29	9.900	10.000	9.850	9.900	7.606	974,100
2022-03-28	9.900	9.900	9.800	9.900	7.606	996,600
2022-03-25	9.750	9.900	9.750	9.850	7.567	1,450,300
2022-03-24	9.950	10.200	9.750	9.750	7.491	4,715,017
2022-03-23	10.000	10.100	9.900	10.000	7.683	1,964,448
2022-03-22	10.100	10.100	9.900	9.950	7.644	1,791,300
2022-03-21	9.950	10.200	9.950	10.100	7.759	2,471,500
2022-03-18	10.000	10.000	9.900	9.900	7.606	1,872,000
2022-03-17	10.200	10.200	9.950	10.000	7.683	5,703,000
2022-03-16	9.900	10.100	9.700	10.100	7.759	12,701,900
2022-03-15	9.400	10.000	9.400	9.850	7.567	14,160,800
2022-03-14	9.400	9.450	9.350	9.400	7.222	249,000
2022-03-11	9.300	9.450	9.300	9.400	7.222	768,000
2022-03-10	9.350	9.400	9.300	9.350	7.183	712,500
2022-03-09	9.150	9.350	9.100	9.350	7.183	744,300
2022-03-08	9.100	9.200	9.000	9.100	6.991	2,762,500
2022-03-07	9.300	9.400	9.150	9.150	7.030	3,077,800
2022-03-04	9.500	9.550	9.450	9.450	7.260	1,017,600
2022-03-03	9.550	9.550	9.450	9.550	7.337	1,303,700
2022-03-02	9.450	9.550	9.400	9.500	7.298	1,317,400
2022-03-01	9.500	9.550	9.450	9.500	7.298	1,169,900
2022-02-28	9.400	9.500	9.350	9.400	7.222	851,200
2022-02-25	9.350	9.450	9.350	9.400	7.222	1,495,700
2022-02-24	9.500	9.500	9.200	9.300	7.145	3,191,800
2022-02-23	9.400	9.550	9.400	9.500	7.298	871,400
2022-02-22	9.500	9.500	9.350	9.450	7.260	1,475,100
2022-02-21	9.400	9.600	9.300	9.500	7.298	2,835,000
2022-02-18	9.550	9.600	9.100	9.200	7.068	3,431,200
2022-02-17	9.400	9.700	9.400	9.600	7.375	4,293,400
2022-02-15	9.400	9.500	9.350	9.350	7.183	1,463,100
2022-02-14	9.350	9.400	9.300	9.400	7.222	845,000
2022-02-11	9.350	9.500	9.250	9.350	7.183	1,906,700
2022-02-10	9.350	9.400	9.300	9.350	7.183	836,100
2022-02-09	9.450	9.450	9.350	9.400	7.222	499,300
2022-02-08	9.450	9.500	9.350	9.450	7.260	356,000
2022-02-07	9.350	9.400	9.250	9.350	7.183	613,600

← NewerPage 19 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.