Tipco Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.050 | 9.100 | 9.000 | 9.000 | 6.914 | 947,700 |
| 2021-11-05 | 9.050 | 9.100 | 9.000 | 9.050 | 6.953 | 369,800 |
| 2021-11-04 | 9.050 | 9.100 | 9.000 | 9.050 | 6.953 | 717,800 |
| 2021-11-03 | 9.100 | 9.150 | 9.000 | 9.100 | 6.991 | 580,000 |
| 2021-11-02 | 9.100 | 9.200 | 8.950 | 9.100 | 6.991 | 1,612,300 |
| 2021-11-01 | 9.100 | 9.200 | 9.050 | 9.100 | 6.991 | 525,600 |
| 2021-10-29 | 9.050 | 9.200 | 9.050 | 9.200 | 7.068 | 874,300 |
| 2021-10-28 | 9.100 | 9.150 | 9.050 | 9.150 | 7.030 | 696,400 |
| 2021-10-27 | 9.150 | 9.150 | 9.050 | 9.100 | 6.991 | 863,900 |
| 2021-10-26 | 9.150 | 9.200 | 9.050 | 9.150 | 7.030 | 450,900 |
| 2021-10-25 | 9.200 | 9.200 | 9.050 | 9.150 | 7.030 | 759,000 |
| 2021-10-21 | 9.200 | 9.200 | 9.100 | 9.150 | 7.030 | 328,200 |
| 2021-10-20 | 9.150 | 9.150 | 9.100 | 9.100 | 6.991 | 536,800 |
| 2021-10-19 | 9.150 | 9.200 | 9.000 | 9.100 | 6.991 | 937,700 |
| 2021-10-18 | 9.250 | 9.250 | 9.100 | 9.150 | 7.030 | 824,400 |
| 2021-10-15 | 9.350 | 9.400 | 9.150 | 9.250 | 7.106 | 2,192,400 |
| 2021-10-14 | 9.150 | 9.300 | 9.150 | 9.250 | 7.106 | 3,057,600 |
← NewerPage 21 of 21 · 1,217 trading days
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.