Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.300	9.350	9.250	9.250	9.120	37,900
2025-04-21	9.250	9.400	9.250	9.250	9.120	80,507
2025-04-18	9.250	9.300	9.200	9.200	9.070	44,218
2025-04-17	9.150	9.250	9.100	9.200	9.070	110,910
2025-04-16	9.200	9.450	9.200	9.300	8.992	46,831
2025-04-11	9.300	9.400	9.200	9.200	8.895	210,693
2025-04-10	9.300	9.400	9.250	9.350	9.040	123,153
2025-04-09	9.150	9.250	9.100	9.250	8.943	185,509
2025-04-08	9.350	9.350	9.100	9.100	8.798	304,511
2025-04-04	9.650	9.650	9.350	9.350	9.040	66,160
2025-04-03	9.450	9.500	9.450	9.450	9.137	28,878
2025-04-02	9.450	9.450	9.350	9.450	9.137	270,723
2025-04-01	9.450	9.500	9.400	9.400	9.088	86,509
2025-03-31	9.500	9.500	9.400	9.400	9.088	134,450
2025-03-28	9.500	9.550	9.500	9.550	9.233	14,611
2025-03-27	9.450	9.500	9.450	9.500	9.185	233,412
2025-03-26	9.500	9.550	9.450	9.450	9.137	113,917
2025-03-25	9.550	9.550	9.450	9.450	9.137	157,078
2025-03-24	9.550	9.550	9.500	9.550	9.233	114,350
2025-03-21	9.500	9.550	9.450	9.550	9.233	60,078
2025-03-20	9.500	9.500	9.450	9.500	9.185	149,468
2025-03-19	9.550	9.550	9.450	9.500	9.185	439,721
2025-03-18	9.650	9.650	9.500	9.550	9.233	909,833
2025-03-17	9.650	9.650	9.550	9.550	9.233	85,801
2025-03-14	9.550	9.700	9.550	9.650	9.330	9,801
2025-03-13	9.550	9.600	9.550	9.550	9.233	188,400
2025-03-12	9.700	9.700	9.550	9.550	9.233	96,743
2025-03-11	9.750	9.750	9.650	9.700	9.378	34,479
2025-03-10	9.750	9.800	9.750	9.750	9.427	71,043
2025-03-07	9.750	9.800	9.700	9.750	9.427	259,850
2025-03-06	9.750	9.800	9.750	9.750	9.427	66,770
2025-03-05	9.900	9.900	9.700	9.750	9.427	89,500
2025-03-04	9.950	10.000	9.900	9.900	9.572	177,349
2025-03-03	9.950	10.100	9.950	9.950	9.620	45,124
2025-02-28	10.000	10.000	9.950	10.000	9.668	234,038
2025-02-27	9.950	10.000	9.950	9.950	9.620	223,713
2025-02-26	9.950	10.000	9.950	9.950	9.620	273,313
2025-02-25	9.950	9.950	9.900	9.950	9.620	446,017
2025-02-24	9.950	10.000	9.900	10.000	9.668	431,115
2025-02-21	9.950	10.000	9.950	9.950	9.620	264,725
2025-02-20	9.950	10.000	9.950	9.950	9.620	365,047
2025-02-19	10.000	10.100	9.950	10.000	9.668	146,850
2025-02-18	10.100	10.100	10.000	10.000	9.668	68,117
2025-02-17	10.100	10.100	10.000	10.000	9.668	49,900
2025-02-14	10.100	10.200	10.100	10.100	9.765	35,730
2025-02-13	10.200	10.200	10.100	10.100	9.765	106,552
2025-02-11	10.200	10.200	10.100	10.100	9.765	129,970
2025-02-10	10.100	10.200	10.100	10.100	9.765	83,073
2025-02-07	10.100	10.200	10.100	10.100	9.765	158,213
2025-02-06	10.100	10.200	10.100	10.100	9.765	113,200
2025-02-05	10.300	10.300	10.100	10.100	9.765	258,914
2025-02-04	10.200	10.300	10.200	10.300	9.958	214,175
2025-02-03	10.200	10.400	10.200	10.300	9.958	441,449
2025-01-31	10.200	10.300	10.200	10.200	9.862	241,013
2025-01-30	10.300	10.300	10.200	10.300	9.958	128,552
2025-01-29	10.300	10.300	10.200	10.200	9.862	261,711
2025-01-28	10.200	10.300	10.200	10.300	9.958	157,275
2025-01-27	10.100	10.300	10.100	10.200	9.862	118,647
2025-01-24	10.100	10.100	10.100	10.100	9.765	62,311
2025-01-23	10.200	10.200	10.100	10.100	9.765	47,260

← NewerPage 7 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.