Tipco Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 129,875 |
| 2026-10-15 | 6.550 | 6.800 | 6.550 | 6.800 | 6.800 | 246,405 |
| 2026-10-14 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 154,921 |
| 2026-10-12 | 6.550 | 6.600 | 6.450 | 6.550 | 6.550 | 68,503 |
| 2026-10-09 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 12,910 |
| 2026-10-08 | 6.550 | 6.650 | 6.550 | 6.600 | 6.600 | 12,124 |
| 2026-10-07 | 6.550 | 6.650 | 6.550 | 6.550 | 6.550 | 36,560 |
| 2026-10-06 | 6.600 | 6.700 | 6.500 | 6.500 | 6.500 | 105,000 |
| 2026-10-05 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 27,611 |
| 2026-10-02 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 14,105 |
| 2026-10-01 | 6.700 | 6.700 | 6.550 | 6.700 | 6.700 | 110,410 |
| 2026-09-30 | 6.750 | 6.750 | 6.550 | 6.600 | 6.600 | 210,600 |
| 2026-09-29 | 6.800 | 6.850 | 6.750 | 6.750 | 6.750 | 46,300 |
| 2026-09-28 | 6.800 | 6.900 | 6.750 | 6.800 | 6.800 | 116,900 |
| 2026-09-25 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 41,301 |
| 2026-09-24 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 79,501 |
| 2026-09-23 | 6.800 | 6.850 | 6.750 | 6.750 | 6.750 | 112,700 |
| 2026-09-22 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 79,742 |
| 2026-09-21 | 6.800 | 6.900 | 6.750 | 6.800 | 6.800 | 34,925 |
| 2026-09-18 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 66,505 |
| 2026-09-17 | 6.800 | 6.850 | 6.750 | 6.800 | 6.800 | 29,365 |
| 2026-09-16 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 99,100 |
| 2026-09-15 | 6.950 | 6.950 | 6.850 | 6.900 | 6.900 | 85,003 |
| 2026-09-14 | 6.900 | 7.000 | 6.900 | 6.950 | 6.950 | 20,424 |
| 2026-09-11 | 7.000 | 7.000 | 6.850 | 7.000 | 7.000 | 222,500 |
| 2026-09-10 | 7.050 | 7.100 | 6.950 | 7.000 | 7.000 | 199,245 |
| 2026-09-09 | 6.900 | 6.950 | 6.850 | 6.950 | 6.950 | 185,345 |
| 2026-09-08 | 6.750 | 6.900 | 6.750 | 6.800 | 6.800 | 136,401 |
| 2026-09-07 | 6.750 | 6.850 | 6.750 | 6.800 | 6.800 | 57,842 |
| 2026-09-04 | 6.800 | 6.850 | 6.750 | 6.800 | 6.800 | 65,811 |
| 2026-09-03 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 225,875 |
| 2026-09-02 | 7.000 | 7.000 | 6.700 | 6.750 | 6.750 | 306,291 |
| 2026-09-01 | 7.100 | 7.150 | 6.900 | 6.950 | 6.950 | 298,304 |
| 2026-08-31 | 6.950 | 7.200 | 6.950 | 7.100 | 7.100 | 606,612 |
| 2026-08-28 | 6.950 | 7.000 | 6.850 | 6.950 | 6.950 | 173,351 |
| 2026-08-27 | 6.950 | 6.950 | 6.900 | 6.950 | 6.950 | 129,010 |
| 2026-08-26 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 42,602 |
| 2026-08-25 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 109,610 |
| 2026-08-24 | 7.150 | 7.150 | 6.950 | 7.100 | 7.100 | 219,429 |
| 2026-08-21 | 7.100 | 7.150 | 6.900 | 7.150 | 7.150 | 278,773 |
| 2026-08-20 | 7.100 | 7.250 | 7.100 | 7.100 | 7.100 | 731,819 |
| 2026-08-19 | 7.000 | 7.350 | 6.900 | 7.150 | 7.150 | 2,271,433 |
| 2026-08-18 | 6.850 | 7.000 | 6.800 | 6.950 | 6.950 | 609,311 |
| 2026-08-17 | 6.700 | 6.850 | 6.700 | 6.800 | 6.800 | 446,000 |
| 2026-08-14 | 6.900 | 6.900 | 6.600 | 6.650 | 6.650 | 496,509 |
| 2026-08-13 | 6.550 | 6.850 | 6.500 | 6.800 | 6.800 | 964,233 |
| 2026-08-11 | 6.650 | 6.650 | 6.400 | 6.400 | 6.400 | 244,625 |
| 2026-08-10 | 6.750 | 6.750 | 6.550 | 6.600 | 6.600 | 510,563 |
| 2026-08-07 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 291,512 |
| 2026-08-06 | 6.750 | 6.800 | 6.700 | 6.800 | 6.800 | 206,305 |
| 2026-08-05 | 7.050 | 7.050 | 6.700 | 6.700 | 6.700 | 1,123,860 |
| 2026-08-04 | 7.150 | 7.150 | 6.900 | 6.900 | 6.900 | 2,171,835 |
| 2026-08-03 | 6.300 | 7.150 | 6.300 | 6.800 | 6.800 | 4,325,521 |
| 2026-07-31 | 6.300 | 6.350 | 6.250 | 6.300 | 6.300 | 51,700 |
| 2026-07-30 | 6.350 | 6.350 | 6.250 | 6.300 | 6.300 | 150,231 |
| 2026-07-27 | 6.350 | 6.400 | 6.300 | 6.400 | 6.400 | 31,500 |
| 2026-07-24 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 44,281 |
| 2026-07-23 | 6.500 | 6.500 | 6.300 | 6.350 | 6.350 | 122,919 |
| 2026-07-22 | 6.450 | 6.450 | 6.350 | 6.400 | 6.400 | 45,388 |
| 2026-07-21 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 193,925 |
Page 1 of 21 · 1,215 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.