Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	9.550	9.550	9.300	9.400	7.222	1,096,700
2022-02-03	9.200	9.600	9.200	9.500	7.298	2,757,000
2022-02-02	9.300	9.300	9.200	9.200	7.068	292,900
2022-02-01	9.300	9.350	9.200	9.250	7.106	443,900
2022-01-31	9.150	9.200	9.100	9.200	7.068	196,100
2022-01-28	9.050	9.200	9.050	9.150	7.030	417,900
2022-01-27	9.100	9.150	9.050	9.100	6.991	489,200
2022-01-26	9.200	9.200	9.100	9.150	7.030	195,100
2022-01-25	9.100	9.200	9.050	9.150	7.030	632,200
2022-01-24	9.200	9.200	9.050	9.100	6.991	393,200
2022-01-21	9.150	9.250	9.100	9.100	6.991	519,200
2022-01-20	9.200	9.250	9.100	9.150	7.030	459,400
2022-01-19	9.100	9.200	9.100	9.150	7.030	501,700
2022-01-18	9.300	9.350	9.050	9.100	6.991	1,161,700
2022-01-17	9.350	9.400	9.300	9.300	7.145	553,100
2022-01-14	9.400	9.450	9.300	9.400	7.222	1,285,400
2022-01-13	9.500	9.500	9.300	9.350	7.183	864,100
2022-01-12	9.550	9.550	9.350	9.450	7.260	1,147,400
2022-01-11	9.150	9.550	9.150	9.450	7.260	3,522,900
2022-01-10	9.100	9.200	9.100	9.150	7.030	366,700
2022-01-07	9.150	9.200	9.050	9.200	7.068	1,200,800
2022-01-06	9.200	9.200	9.100	9.150	7.030	696,700
2022-01-05	9.150	9.200	9.150	9.200	7.068	380,100
2022-01-04	9.150	9.200	9.100	9.150	7.030	541,700
2021-12-30	9.100	9.150	9.100	9.100	6.991	546,000
2021-12-29	9.200	9.200	9.050	9.100	6.991	682,000
2021-12-28	9.100	9.150	9.050	9.150	7.030	581,100
2021-12-27	9.200	9.200	9.100	9.100	6.991	197,100
2021-12-24	9.150	9.200	9.100	9.150	7.030	961,100
2021-12-23	9.050	9.150	9.050	9.100	6.991	333,500
2021-12-22	9.100	9.100	9.050	9.050	6.953	534,200
2021-12-21	9.050	9.100	9.000	9.100	6.991	603,200
2021-12-20	9.050	9.100	9.000	9.000	6.914	357,700
2021-12-17	9.100	9.100	9.050	9.050	6.953	275,700
2021-12-16	9.100	9.100	9.000	9.050	6.953	474,100
2021-12-15	9.050	9.100	9.050	9.050	6.953	275,200
2021-12-14	9.050	9.050	9.000	9.000	6.914	180,100
2021-12-13	9.050	9.100	9.000	9.100	6.991	312,000
2021-12-09	9.000	9.050	9.000	9.050	6.953	411,200
2021-12-08	9.050	9.050	8.950	9.050	6.953	645,700
2021-12-07	9.000	9.050	8.950	9.050	6.953	242,300
2021-12-03	8.950	9.050	8.950	8.950	6.876	516,400
2021-12-02	9.000	9.000	8.950	9.000	6.914	201,100
2021-12-01	8.850	9.000	8.850	9.000	6.914	573,300
2021-11-30	9.000	9.100	8.900	8.900	6.838	1,161,100
2021-11-29	9.050	9.100	8.950	8.950	6.876	1,091,600
2021-11-26	9.250	9.250	9.000	9.150	7.030	1,185,900
2021-11-25	9.200	9.250	9.100	9.200	7.068	580,300
2021-11-24	9.150	9.250	9.150	9.200	7.068	862,300
2021-11-23	9.250	9.250	8.950	9.100	6.991	1,420,900
2021-11-22	9.350	9.350	9.150	9.250	7.106	830,600
2021-11-19	9.300	9.500	9.300	9.350	7.183	2,642,000
2021-11-18	9.250	9.350	9.200	9.300	7.145	1,366,600
2021-11-17	9.250	9.300	9.150	9.250	7.106	1,168,100
2021-11-16	9.200	9.350	9.100	9.250	7.106	2,605,300
2021-11-15	9.050	9.200	9.050	9.100	6.991	1,077,500
2021-11-12	9.000	9.100	8.950	9.050	6.953	1,127,100
2021-11-11	9.150	9.150	9.050	9.100	6.991	167,400
2021-11-10	9.050	9.200	9.050	9.100	6.991	638,500
2021-11-09	9.000	9.100	9.000	9.050	6.953	397,200

← NewerPage 20 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.