Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	8.800	8.850	8.600	8.800	8.676	41,364
2025-07-22	8.750	8.850	8.700	8.800	8.676	73,689
2025-07-21	8.800	8.900	8.800	8.800	8.676	12,034
2025-07-18	8.850	8.900	8.800	8.900	8.775	44,437
2025-07-17	8.750	8.850	8.700	8.850	8.725	45,303
2025-07-16	8.700	8.750	8.700	8.750	8.627	26,011
2025-07-15	8.900	8.950	8.800	8.850	8.725	11,317
2025-07-14	8.850	8.900	8.850	8.850	8.725	3,845
2025-07-11	8.800	8.850	8.800	8.800	8.676	18,306
2025-07-09	8.650	8.750	8.650	8.700	8.578	68,231
2025-07-08	8.650	8.750	8.650	8.650	8.528	5,519
2025-07-07	8.950	8.950	8.750	8.800	8.676	8,315
2025-07-04	8.900	9.000	8.850	8.950	8.824	76,811
2025-07-03	8.600	8.800	8.550	8.800	8.676	14,811
2025-07-02	8.600	8.600	8.500	8.550	8.430	30,511
2025-07-01	8.550	8.550	8.500	8.550	8.430	49,535
2025-06-30	8.600	8.600	8.350	8.550	8.430	76,745
2025-06-27	8.750	8.750	8.500	8.550	8.430	110,232
2025-06-26	8.800	8.800	8.700	8.750	8.627	23,973
2025-06-25	8.800	8.800	8.600	8.700	8.578	55,464
2025-06-24	8.650	8.800	8.600	8.750	8.627	30,733
2025-06-23	8.950	8.950	8.600	8.600	8.479	89,998
2025-06-20	9.000	9.000	8.900	9.000	8.873	4,382
2025-06-19	8.900	9.000	8.900	9.000	8.873	53,016
2025-06-18	9.250	9.250	9.150	9.150	9.021	76,470
2025-06-17	9.250	9.300	9.200	9.200	9.070	45,948
2025-06-16	9.050	9.250	8.950	9.250	9.120	209,750
2025-06-13	9.050	9.250	9.050	9.250	9.120	101,729
2025-06-12	9.150	9.250	9.050	9.100	8.972	98,905
2025-06-11	9.400	9.700	9.150	9.150	9.021	466,402
2025-06-10	9.050	9.100	8.900	9.050	8.923	115,933,000
2025-06-09	9.000	9.100	8.950	9.100	8.972	136,078
2025-06-06	9.000	9.000	8.950	9.000	8.873	49,367
2025-06-05	9.050	9.050	9.000	9.000	8.873	52,711
2025-06-04	9.100	9.150	9.050	9.050	8.923	22,090
2025-05-30	9.150	9.200	9.100	9.150	9.021	57,700
2025-05-29	9.200	9.200	9.150	9.200	9.070	13,299
2025-05-28	9.200	9.200	9.100	9.200	9.070	39,563
2025-05-27	9.200	9.250	9.150	9.200	9.070	24,110
2025-05-26	9.200	9.300	9.150	9.200	9.070	37,625
2025-05-23	9.400	9.400	9.200	9.250	9.120	22,017
2025-05-22	9.350	9.350	9.200	9.300	9.169	23,842
2025-05-21	9.400	9.450	9.300	9.350	9.218	31,412
2025-05-20	9.350	9.400	9.300	9.350	9.218	21,219
2025-05-19	9.350	9.400	9.300	9.300	9.169	20,317
2025-05-16	9.400	9.450	9.300	9.350	9.218	97,277
2025-05-15	9.450	9.500	9.350	9.450	9.317	70,116
2025-05-14	9.450	9.500	9.450	9.450	9.317	35,911
2025-05-13	9.450	9.450	9.300	9.450	9.317	32,434
2025-05-09	9.800	9.800	9.450	9.450	9.317	28,146
2025-05-08	9.600	9.650	9.550	9.550	9.416	127,652
2025-05-07	9.450	9.900	9.450	9.600	9.465	694,413
2025-05-06	9.450	9.500	9.450	9.450	9.317	153,120
2025-05-02	9.400	9.450	9.400	9.400	9.268	129,412
2025-04-30	9.350	9.400	9.350	9.400	9.268	136,959
2025-04-29	9.350	9.400	9.350	9.350	9.218	17,707
2025-04-28	9.350	9.400	9.350	9.350	9.218	132,100
2025-04-25	9.300	9.350	9.300	9.350	9.218	21,450
2025-04-24	9.350	9.350	9.300	9.300	9.169	180,420
2025-04-23	9.250	9.350	9.250	9.300	9.169	59,027

← NewerPage 6 of 21 · 1,216 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.