Tipco Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.100 | 8.150 | 8.050 | 8.100 | 7.986 | 101,000 |
| 2025-10-20 | 8.150 | 8.200 | 8.100 | 8.100 | 7.986 | 25,988 |
| 2025-10-17 | 8.250 | 8.250 | 8.150 | 8.200 | 8.085 | 84,875 |
| 2025-10-16 | 8.300 | 8.300 | 8.200 | 8.250 | 8.134 | 42,952 |
| 2025-10-15 | 8.200 | 8.300 | 8.200 | 8.300 | 8.183 | 46,651 |
| 2025-10-14 | 8.300 | 8.350 | 8.200 | 8.200 | 8.085 | 49,114 |
| 2025-10-10 | 8.300 | 8.350 | 8.200 | 8.300 | 8.183 | 10,400 |
| 2025-10-09 | 8.250 | 8.300 | 8.200 | 8.200 | 8.085 | 120,050 |
| 2025-10-08 | 8.350 | 8.350 | 8.250 | 8.300 | 8.183 | 19,581 |
| 2025-10-07 | 8.250 | 8.350 | 8.200 | 8.350 | 8.232 | 95,106 |
| 2025-10-06 | 8.250 | 8.300 | 8.250 | 8.250 | 8.134 | 38,792 |
| 2025-10-03 | 8.300 | 8.350 | 8.250 | 8.250 | 8.134 | 26,542 |
| 2025-10-02 | 8.300 | 8.400 | 8.300 | 8.300 | 8.183 | 66,820 |
| 2025-10-01 | 8.450 | 8.450 | 8.300 | 8.300 | 8.183 | 43,845 |
| 2025-09-30 | 8.400 | 8.400 | 8.350 | 8.400 | 8.282 | 75,720 |
| 2025-09-29 | 8.450 | 8.450 | 8.350 | 8.350 | 8.232 | 30,879 |
| 2025-09-26 | 8.350 | 8.400 | 8.350 | 8.400 | 8.282 | 28,960 |
| 2025-09-25 | 8.500 | 8.550 | 8.250 | 8.350 | 8.232 | 247,479 |
| 2025-09-24 | 8.500 | 8.550 | 8.500 | 8.500 | 8.380 | 6,910 |
| 2025-09-23 | 8.500 | 8.550 | 8.500 | 8.500 | 8.380 | 25,530 |
| 2025-09-22 | 8.500 | 8.550 | 8.500 | 8.550 | 8.430 | 92,545 |
| 2025-09-19 | 8.600 | 8.600 | 8.500 | 8.550 | 8.430 | 18,901 |
| 2025-09-18 | 8.600 | 8.650 | 8.500 | 8.550 | 8.430 | 30,684 |
| 2025-09-17 | 8.550 | 8.600 | 8.500 | 8.550 | 8.430 | 109,266 |
| 2025-09-16 | 8.550 | 8.600 | 8.550 | 8.600 | 8.479 | 67,830 |
| 2025-09-15 | 8.550 | 8.600 | 8.550 | 8.600 | 8.479 | 77,916 |
| 2025-09-12 | 8.550 | 8.600 | 8.550 | 8.600 | 8.479 | 15,715 |
| 2025-09-11 | 8.450 | 8.550 | 8.450 | 8.550 | 8.430 | 134,303 |
| 2025-09-10 | 8.650 | 8.650 | 8.550 | 8.550 | 8.430 | 111,010 |
| 2025-09-09 | 8.650 | 8.650 | 8.500 | 8.650 | 8.528 | 101,434 |
| 2025-09-08 | 8.650 | 8.650 | 8.550 | 8.600 | 8.479 | 67,752 |
| 2025-09-05 | 8.600 | 8.650 | 8.550 | 8.550 | 8.430 | 44,125 |
| 2025-09-04 | 8.600 | 8.750 | 8.550 | 8.550 | 8.430 | 34,311 |
| 2025-09-03 | 8.600 | 8.650 | 8.550 | 8.550 | 8.430 | 54,662 |
| 2025-09-02 | 8.600 | 8.650 | 8.600 | 8.600 | 8.479 | 82,789 |
| 2025-09-01 | 8.750 | 8.750 | 8.650 | 8.700 | 8.578 | 25,302 |
| 2025-08-29 | 8.650 | 8.800 | 8.650 | 8.800 | 8.676 | 49,033 |
| 2025-08-28 | 8.800 | 8.800 | 8.700 | 8.750 | 8.627 | 7,429 |
| 2025-08-27 | 8.800 | 8.800 | 8.700 | 8.800 | 8.676 | 42,106 |
| 2025-08-26 | 8.750 | 8.800 | 8.650 | 8.700 | 8.578 | 39,650 |
| 2025-08-25 | 8.750 | 8.900 | 8.700 | 8.750 | 8.627 | 70,686 |
| 2025-08-22 | 8.800 | 8.800 | 8.750 | 8.750 | 8.627 | 14,461 |
| 2025-08-21 | 8.750 | 8.800 | 8.750 | 8.750 | 8.627 | 41,381 |
| 2025-08-20 | 8.700 | 8.850 | 8.700 | 8.850 | 8.725 | 10,671 |
| 2025-08-19 | 8.800 | 8.800 | 8.750 | 8.750 | 8.627 | 12,365 |
| 2025-08-18 | 8.850 | 8.900 | 8.800 | 8.800 | 8.676 | 9,462 |
| 2025-08-15 | 8.950 | 8.950 | 8.750 | 8.900 | 8.775 | 71,455 |
| 2025-08-14 | 8.800 | 8.900 | 8.800 | 8.900 | 8.775 | 55,619 |
| 2025-08-13 | 8.900 | 8.900 | 8.800 | 8.850 | 8.725 | 55,879 |
| 2025-08-08 | 8.900 | 8.950 | 8.800 | 8.850 | 8.725 | 12,016 |
| 2025-08-07 | 8.900 | 8.950 | 8.850 | 8.850 | 8.725 | 66,710 |
| 2025-08-06 | 8.750 | 8.900 | 8.750 | 8.850 | 8.725 | 56,717 |
| 2025-08-05 | 8.650 | 8.750 | 8.650 | 8.750 | 8.627 | 18,034 |
| 2025-08-04 | 8.600 | 8.750 | 8.600 | 8.700 | 8.578 | 56,048 |
| 2025-08-01 | 8.700 | 8.700 | 8.650 | 8.700 | 8.578 | 51,918 |
| 2025-07-31 | 8.850 | 8.850 | 8.650 | 8.700 | 8.578 | 75,538 |
| 2025-07-30 | 8.850 | 8.850 | 8.650 | 8.750 | 8.627 | 94,933 |
| 2025-07-29 | 8.800 | 8.800 | 8.750 | 8.750 | 8.627 | 24,813 |
| 2025-07-25 | 8.700 | 8.750 | 8.650 | 8.750 | 8.627 | 65,266 |
| 2025-07-24 | 8.800 | 8.800 | 8.750 | 8.750 | 8.627 | 14,137 |
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.