Tipco Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.700 | 7.700 | 7.650 | 7.700 | 7.592 | 94,370 |
| 2026-01-20 | 7.700 | 7.700 | 7.600 | 7.700 | 7.592 | 102,386 |
| 2026-01-19 | 7.700 | 7.750 | 7.650 | 7.700 | 7.592 | 21,334 |
| 2026-01-16 | 7.600 | 7.750 | 7.600 | 7.700 | 7.592 | 460,207 |
| 2026-01-15 | 7.600 | 7.650 | 7.500 | 7.600 | 7.493 | 86,447 |
| 2026-01-14 | 7.650 | 7.650 | 7.600 | 7.650 | 7.542 | 74,198 |
| 2026-01-13 | 7.650 | 7.700 | 7.650 | 7.650 | 7.542 | 31,180 |
| 2026-01-12 | 7.700 | 7.700 | 7.600 | 7.650 | 7.542 | 25,916 |
| 2026-01-09 | 7.750 | 7.750 | 7.700 | 7.700 | 7.592 | 60,683 |
| 2026-01-08 | 7.700 | 7.750 | 7.700 | 7.750 | 7.641 | 8,420 |
| 2026-01-07 | 7.750 | 7.750 | 7.700 | 7.750 | 7.641 | 39,445 |
| 2026-01-06 | 7.800 | 7.800 | 7.700 | 7.750 | 7.641 | 135,865 |
| 2026-01-05 | 8.000 | 8.100 | 7.750 | 7.800 | 7.690 | 306,876 |
| 2025-12-30 | 7.650 | 7.650 | 7.550 | 7.600 | 7.493 | 80,612 |
| 2025-12-29 | 7.500 | 7.750 | 7.500 | 7.650 | 7.542 | 70,491 |
| 2025-12-26 | 7.750 | 7.750 | 7.700 | 7.750 | 7.641 | 48,228 |
| 2025-12-25 | 7.700 | 7.750 | 7.700 | 7.750 | 7.641 | 34,932 |
| 2025-12-24 | 7.650 | 7.750 | 7.650 | 7.750 | 7.641 | 39,588 |
| 2025-12-23 | 7.700 | 7.750 | 7.700 | 7.750 | 7.641 | 82,695 |
| 2025-12-22 | 7.800 | 7.800 | 7.750 | 7.750 | 7.641 | 51,715 |
| 2025-12-19 | 7.800 | 7.800 | 7.750 | 7.750 | 7.641 | 9,274 |
| 2025-12-18 | 7.800 | 7.800 | 7.750 | 7.750 | 7.641 | 86,192 |
| 2025-12-17 | 7.700 | 7.800 | 7.700 | 7.800 | 7.690 | 53,136 |
| 2025-12-16 | 7.750 | 7.800 | 7.700 | 7.750 | 7.641 | 34,013 |
| 2025-12-15 | 7.700 | 7.750 | 7.700 | 7.750 | 7.641 | 17,272 |
| 2025-12-12 | 7.800 | 7.850 | 7.750 | 7.750 | 7.641 | 18,251 |
| 2025-12-11 | 7.850 | 7.850 | 7.800 | 7.800 | 7.690 | 24,850 |
| 2025-12-09 | 7.850 | 7.850 | 7.800 | 7.800 | 7.690 | 28,102 |
| 2025-12-08 | 7.800 | 7.900 | 7.800 | 7.850 | 7.739 | 25,340 |
| 2025-12-04 | 7.850 | 7.900 | 7.850 | 7.900 | 7.789 | 20,949 |
| 2025-12-03 | 7.900 | 7.900 | 7.800 | 7.850 | 7.739 | 138,530 |
| 2025-12-02 | 7.850 | 7.950 | 7.850 | 7.850 | 7.739 | 23,262 |
| 2025-12-01 | 7.850 | 7.950 | 7.850 | 7.950 | 7.838 | 15,245 |
| 2025-11-28 | 7.900 | 7.900 | 7.850 | 7.900 | 7.789 | 13,513 |
| 2025-11-27 | 7.850 | 7.900 | 7.850 | 7.900 | 7.789 | 3,131 |
| 2025-11-26 | 7.950 | 7.950 | 7.850 | 7.850 | 7.739 | 18,660 |
| 2025-11-25 | 7.850 | 7.950 | 7.850 | 7.900 | 7.789 | 13,322 |
| 2025-11-24 | 7.850 | 7.900 | 7.850 | 7.900 | 7.789 | 13,800 |
| 2025-11-21 | 7.950 | 7.950 | 7.850 | 7.850 | 7.739 | 38,005 |
| 2025-11-20 | 7.900 | 7.950 | 7.900 | 7.950 | 7.838 | 13,613 |
| 2025-11-19 | 7.950 | 8.000 | 7.950 | 7.950 | 7.838 | 10,323 |
| 2025-11-18 | 7.900 | 7.950 | 7.900 | 7.900 | 7.789 | 51,200 |
| 2025-11-17 | 7.950 | 7.950 | 7.900 | 7.900 | 7.789 | 8,342 |
| 2025-11-14 | 7.950 | 8.000 | 7.900 | 7.950 | 7.838 | 50,751 |
| 2025-11-13 | 7.900 | 8.100 | 7.900 | 7.950 | 7.838 | 16,444 |
| 2025-11-12 | 8.050 | 8.050 | 7.900 | 8.000 | 7.887 | 76,821 |
| 2025-11-11 | 7.900 | 8.100 | 7.900 | 8.100 | 7.986 | 55,874 |
| 2025-11-10 | 7.800 | 7.900 | 7.750 | 7.850 | 7.739 | 30,855 |
| 2025-11-07 | 7.700 | 7.750 | 7.700 | 7.750 | 7.641 | 25,246 |
| 2025-11-06 | 7.800 | 7.800 | 7.700 | 7.800 | 7.690 | 67,339 |
| 2025-11-05 | 7.800 | 7.800 | 7.750 | 7.800 | 7.690 | 3,798 |
| 2025-11-04 | 7.750 | 7.800 | 7.750 | 7.800 | 7.690 | 16,442 |
| 2025-11-03 | 7.750 | 7.800 | 7.750 | 7.750 | 7.641 | 53,811 |
| 2025-10-31 | 7.800 | 7.850 | 7.750 | 7.800 | 7.690 | 40,441 |
| 2025-10-30 | 7.900 | 7.900 | 7.800 | 7.850 | 7.739 | 35,528 |
| 2025-10-29 | 7.950 | 7.950 | 7.850 | 7.900 | 7.789 | 92,417 |
| 2025-10-28 | 7.900 | 8.000 | 7.900 | 8.000 | 7.887 | 18,782 |
| 2025-10-27 | 7.900 | 8.000 | 7.850 | 7.900 | 7.789 | 45,975 |
| 2025-10-24 | 8.050 | 8.100 | 7.900 | 8.000 | 7.887 | 162,479 |
| 2025-10-22 | 8.050 | 8.100 | 7.950 | 8.100 | 7.986 | 97,528 |
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.