Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.450	6.500	6.400	6.450	6.450	124,454
2026-04-20	6.450	6.500	6.450	6.450	6.450	34,467
2026-04-17	6.450	6.500	6.450	6.450	6.450	118,921
2026-04-16	6.500	6.550	6.450	6.450	6.450	237,817
2026-04-10	6.650	6.650	6.450	6.550	6.550	143,954
2026-04-09	6.650	6.650	6.550	6.550	6.550	66,514
2026-04-08	6.600	6.650	6.500	6.650	6.650	20,028
2026-04-07	6.700	6.700	6.550	6.600	6.600	67,367
2026-04-03	6.700	6.750	6.650	6.650	6.650	49,256
2026-04-02	6.800	6.800	6.700	6.700	6.700	52,304
2026-04-01	6.750	6.800	6.700	6.700	6.700	29,314
2026-03-31	6.700	6.800	6.700	6.700	6.700	42,212
2026-03-30	6.700	6.800	6.650	6.700	6.700	31,635
2026-03-27	6.750	6.900	6.750	6.800	6.800	93,716
2026-03-26	6.750	6.750	6.650	6.750	6.750	26,648
2026-03-25	6.700	6.700	6.650	6.700	6.700	22,666
2026-03-24	6.800	6.800	6.700	6.700	6.700	21,523
2026-03-23	6.800	6.800	6.650	6.650	6.650	13,338
2026-03-20	6.800	6.850	6.750	6.800	6.800	38,493
2026-03-19	6.850	6.900	6.650	6.700	6.700	29,102
2026-03-18	6.900	6.900	6.750	6.800	6.800	22,340
2026-03-17	6.800	6.950	6.800	6.800	6.800	29,060
2026-03-16	6.900	6.900	6.550	6.850	6.850	55,585
2026-03-13	6.950	6.950	6.850	6.900	6.900	23,290
2026-03-12	7.000	7.000	6.900	6.950	6.950	21,095
2026-03-11	7.050	7.100	6.950	7.000	7.000	12,024
2026-03-10	6.950	7.000	6.950	6.950	6.950	42,844
2026-03-09	7.000	7.000	6.900	6.900	6.900	55,077
2026-03-06	6.950	7.000	6.900	7.000	7.000	85,349
2026-03-05	7.250	7.250	7.050	7.100	7.000	58,223
2026-03-04	7.300	7.300	6.900	7.100	7.000	316,056
2026-03-02	7.250	7.350	7.250	7.250	7.148	201,110
2026-02-27	7.300	7.350	7.250	7.350	7.247	66,835
2026-02-26	7.250	7.350	7.200	7.250	7.148	115,436
2026-02-25	7.350	7.450	7.200	7.300	7.197	231,563
2026-02-24	7.700	7.700	7.250	7.250	7.148	594,406
2026-02-23	7.850	7.850	7.550	7.650	7.542	761,818
2026-02-20	8.150	8.150	8.000	8.050	7.937	93,174
2026-02-19	8.150	8.200	8.100	8.150	8.035	157,430
2026-02-18	7.950	8.100	7.950	8.100	7.986	109,090
2026-02-17	7.950	7.950	7.850	7.950	7.838	70,860
2026-02-16	7.850	7.950	7.800	7.950	7.838	80,368
2026-02-13	7.850	7.850	7.800	7.850	7.739	72,042
2026-02-12	7.800	7.850	7.750	7.800	7.690	166,246
2026-02-11	7.750	7.800	7.700	7.750	7.641	92,219
2026-02-10	7.750	7.800	7.650	7.750	7.641	99,301
2026-02-09	7.750	7.750	7.500	7.700	7.592	130,366
2026-02-06	7.650	7.700	7.650	7.650	7.542	75,300
2026-02-05	7.650	7.700	7.600	7.600	7.493	14,373
2026-02-04	7.750	7.750	7.650	7.650	7.542	43,799
2026-02-03	7.650	7.750	7.650	7.750	7.641	47,918
2026-02-02	7.650	7.700	7.650	7.650	7.542	19,408
2026-01-30	7.700	7.700	7.600	7.700	7.592	30,094
2026-01-29	7.750	7.750	7.700	7.750	7.641	18,784
2026-01-28	7.750	7.750	7.700	7.750	7.641	88,980
2026-01-27	7.700	7.750	7.650	7.750	7.641	197,857
2026-01-26	7.700	7.750	7.700	7.700	7.592	41,847
2026-01-23	7.650	7.700	7.650	7.700	7.592	71,232
2026-01-22	7.650	7.750	7.650	7.750	7.641	243,366
2026-01-21	7.700	7.700	7.650	7.700	7.592	94,370

← NewerPage 3 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.