Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.450	6.450	6.400	6.450	6.450	96,422
2026-07-17	6.450	6.550	6.400	6.450	6.450	215,531
2026-07-16	6.450	6.500	6.400	6.400	6.400	193,098
2026-07-15	6.400	6.600	6.400	6.450	6.450	315,053
2026-07-14	6.450	6.500	6.350	6.450	6.450	135,449
2026-07-13	6.350	6.500	6.250	6.450	6.450	199,741
2026-07-10	6.300	6.500	6.300	6.350	6.350	798,716
2026-07-09	6.150	6.350	6.150	6.200	6.200	397,998
2026-07-08	6.100	6.250	6.100	6.150	6.150	270,601
2026-07-07	6.150	6.150	6.100	6.150	6.150	159,738
2026-07-06	6.200	6.200	6.100	6.150	6.150	399,736
2026-07-03	6.000	6.200	6.000	6.200	6.200	466,796
2026-07-02	6.000	6.050	5.950	6.000	6.000	249,382
2026-07-01	6.000	6.050	5.950	6.000	6.000	207,884
2026-06-30	6.000	6.050	6.000	6.000	6.000	44,111
2026-06-29	6.050	6.050	5.950	6.050	6.050	215,319
2026-06-26	6.000	6.050	5.950	6.050	6.050	65,902
2026-06-25	6.050	6.050	6.000	6.000	6.000	145,709
2026-06-24	6.050	6.050	5.950	6.050	6.050	102,412
2026-06-23	6.000	6.050	5.950	6.050	6.050	149,043
2026-06-22	6.050	6.050	6.000	6.000	6.000	17,828
2026-06-19	6.000	6.050	6.000	6.000	6.000	93,824
2026-06-18	6.000	6.050	5.950	6.000	6.000	173,372
2026-06-17	6.050	6.050	5.900	6.000	6.000	240,015
2026-06-16	6.000	6.000	6.000	6.000	6.000	72,437
2026-06-15	6.000	6.050	6.000	6.000	6.000	43,510
2026-06-12	6.050	6.050	6.000	6.000	6.000	58,002
2026-06-11	6.000	6.050	6.000	6.000	6.000	110,452
2026-06-10	6.050	6.050	6.000	6.000	6.000	40,311
2026-06-09	6.000	6.100	5.950	6.000	6.000	320,461
2026-06-08	6.000	6.000	5.950	5.950	5.950	251,603
2026-06-05	6.000	6.050	5.950	6.000	6.000	202,921
2026-06-04	6.100	6.100	5.950	5.950	5.950	439,475
2026-06-02	6.100	6.150	6.000	6.050	6.050	185,861
2026-05-29	6.150	6.200	6.050	6.150	6.150	126,605
2026-05-28	6.200	6.250	6.200	6.200	6.200	11,227
2026-05-27	6.250	6.250	6.200	6.200	6.200	64,816
2026-05-26	6.200	6.250	6.200	6.250	6.250	29,817
2026-05-25	6.100	6.200	6.100	6.200	6.200	23,886
2026-05-22	6.200	6.200	6.050	6.100	6.100	94,749
2026-05-21	6.250	6.250	6.150	6.200	6.200	36,208
2026-05-20	6.300	6.300	6.150	6.150	6.150	65,990
2026-05-19	6.250	6.350	6.250	6.300	6.300	44,463
2026-05-18	6.250	6.300	6.200	6.250	6.250	104,944
2026-05-15	6.100	6.250	6.050	6.250	6.250	231,991
2026-05-14	5.950	6.200	5.950	6.200	6.200	178,912
2026-05-13	6.000	6.050	5.950	5.950	5.950	147,701
2026-05-12	6.100	6.150	5.950	6.000	6.000	93,095
2026-05-11	6.150	6.150	6.050	6.100	6.100	69,896
2026-05-08	6.150	6.200	6.100	6.150	6.150	141,137
2026-05-07	6.350	6.400	6.150	6.150	6.150	250,727
2026-05-06	6.350	6.400	6.350	6.400	6.400	56,241
2026-05-05	6.350	6.400	6.300	6.300	6.300	35,244
2026-04-30	6.400	6.400	6.350	6.400	6.400	19,526
2026-04-29	6.400	6.400	6.350	6.350	6.350	20,504
2026-04-28	6.400	6.400	6.350	6.400	6.400	7,328
2026-04-27	6.350	6.500	6.300	6.350	6.350	36,566
2026-04-24	6.400	6.400	6.350	6.350	6.350	53,342
2026-04-23	6.400	6.450	6.350	6.400	6.400	122,357
2026-04-22	6.400	6.500	6.400	6.400	6.400	30,111

← NewerPage 2 of 21 · 1,215 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.