Tipco Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.800	9.800	9.750	9.800	9.475	155,341
2024-10-24	9.800	9.850	9.750	9.800	9.475	269,360
2024-10-22	9.850	9.850	9.800	9.800	9.475	76,428
2024-10-21	9.850	9.850	9.800	9.800	9.475	105,695
2024-10-18	9.900	9.900	9.850	9.850	9.523	148,649
2024-10-17	9.900	9.900	9.800	9.900	9.572	339,170
2024-10-16	9.750	9.900	9.750	9.900	9.572	160,813
2024-10-15	9.800	9.800	9.700	9.750	9.427	300,981
2024-10-11	9.750	9.800	9.750	9.800	9.475	70,143
2024-10-10	9.750	9.800	9.750	9.750	9.427	179,007
2024-10-09	9.750	9.800	9.750	9.750	9.427	147,693
2024-10-08	9.800	9.800	9.750	9.800	9.475	11,026
2024-10-07	9.750	9.800	9.700	9.750	9.427	387,631
2024-10-04	9.800	9.800	9.750	9.750	9.427	241,179
2024-10-03	9.750	9.800	9.750	9.750	9.427	148,999
2024-10-02	9.850	9.850	9.750	9.750	9.427	72,007
2024-10-01	9.800	9.850	9.750	9.850	9.523	218,279
2024-09-30	9.800	9.850	9.750	9.800	9.475	414,876
2024-09-27	9.850	9.850	9.800	9.800	9.475	275,307
2024-09-26	9.800	9.850	9.800	9.850	9.523	422,992
2024-09-25	9.900	9.950	9.800	9.800	9.475	430,326
2024-09-24	9.900	9.900	9.850	9.900	9.572	57,467
2024-09-23	9.850	9.900	9.800	9.900	9.572	66,542
2024-09-20	9.900	9.900	9.850	9.850	9.523	77,042
2024-09-19	9.900	9.900	9.850	9.900	9.572	151,885
2024-09-18	9.900	9.900	9.800	9.850	9.523	138,929
2024-09-17	9.900	9.900	9.800	9.850	9.523	121,356
2024-09-16	9.800	9.900	9.800	9.850	9.523	132,725
2024-09-13	9.800	9.900	9.800	9.850	9.523	45,379
2024-09-12	9.850	9.850	9.800	9.800	9.475	235,694
2024-09-11	9.950	9.950	9.800	9.800	9.475	343,222
2024-09-10	9.950	9.950	9.850	9.900	9.572	89,820
2024-09-09	9.900	9.950	9.850	9.850	9.523	264,245
2024-09-06	9.850	9.950	9.850	9.850	9.523	268,529
2024-09-05	9.900	9.900	9.800	9.850	9.523	104,325
2024-09-04	9.800	9.850	9.800	9.850	9.523	79,955
2024-09-03	9.800	9.850	9.800	9.800	9.475	121,515
2024-09-02	9.800	9.850	9.800	9.800	9.475	186,373
2024-08-30	9.850	9.850	9.800	9.800	9.475	218,716
2024-08-29	9.850	9.900	9.850	9.850	9.523	159,407
2024-08-28	9.900	9.900	9.850	9.850	9.523	136,466
2024-08-27	10.000	10.000	9.850	9.900	9.572	114,869
2024-08-26	9.750	9.900	9.750	9.900	9.572	157,127
2024-08-23	9.700	9.750	9.650	9.750	9.427	188,818
2024-08-22	9.700	9.750	9.650	9.650	9.330	65,991
2024-08-21	9.750	9.750	9.650	9.700	9.378	517,834
2024-08-20	9.800	9.800	9.700	9.700	9.378	423,456
2024-08-19	9.700	9.800	9.700	9.800	9.475	64,334
2024-08-16	9.650	9.750	9.650	9.750	9.427	131,871
2024-08-15	9.750	9.750	9.650	9.650	9.330	462,450
2024-08-14	9.750	9.800	9.700	9.750	9.427	130,723
2024-08-13	9.750	9.800	9.700	9.750	9.427	340,701
2024-08-09	9.750	9.800	9.700	9.800	9.475	80,159
2024-08-08	9.700	9.800	9.700	9.750	9.427	97,807
2024-08-07	9.700	9.800	9.700	9.700	9.378	43,128
2024-08-06	9.750	9.900	9.700	9.700	9.378	640,892
2024-08-05	9.900	9.950	9.750	9.750	9.427	1,674,766
2024-08-02	9.950	10.000	9.950	9.950	9.620	31,157
2024-08-01	10.000	10.000	9.950	9.950	9.620	356,969
2024-07-31	9.950	10.000	9.950	10.000	9.668	155,721

← NewerPage 9 of 21 · 1,213 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.