Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	9.450	9.650	9.400	9.600	8.352	1,563,416
2024-07-30	9.550	9.650	9.400	9.400	8.178	2,092,973
2024-07-26	9.250	9.600	9.250	9.550	8.309	2,684,642
2024-07-25	9.400	9.450	9.250	9.250	8.048	2,362,015
2024-07-24	9.450	9.550	9.400	9.400	8.178	2,215,670
2024-07-23	9.650	9.800	9.400	9.500	8.265	4,890,427
2024-07-19	9.800	9.850	9.650	9.650	8.396	1,459,076
2024-07-18	9.900	9.900	9.700	9.750	8.483	2,997,237
2024-07-17	10.100	10.100	9.700	9.800	8.526	4,844,783
2024-07-16	10.100	10.100	9.900	9.900	8.613	2,409,487
2024-07-15	9.900	10.100	9.900	10.000	8.700	1,946,915
2024-07-12	10.200	10.200	10.000	10.000	8.700	1,518,553
2024-07-11	10.100	10.200	10.000	10.100	8.787	4,627,970
2024-07-10	9.850	10.100	9.850	10.000	8.700	3,263,292
2024-07-09	10.100	10.100	9.850	9.900	8.613	4,163,767
2024-07-08	9.700	10.200	9.700	10.100	8.787	7,012,093
2024-07-05	9.800	9.850	9.550	9.700	8.439	4,372,736
2024-07-04	9.750	9.900	9.650	9.800	8.526	3,568,299
2024-07-03	9.550	9.750	9.400	9.700	8.439	4,089,567
2024-07-02	9.500	9.650	9.400	9.500	8.265	4,284,671
2024-07-01	9.650	9.750	9.350	9.400	8.178	7,332,666
2024-06-28	9.850	9.900	9.600	9.600	8.352	6,174,729
2024-06-27	10.000	10.000	9.800	9.900	8.613	3,396,061
2024-06-26	9.850	10.100	9.850	10.000	8.700	4,007,090
2024-06-25	9.800	9.950	9.750	9.800	8.526	5,068,484
2024-06-24	9.800	9.800	9.700	9.800	8.526	3,405,446
2024-06-21	9.750	9.900	9.650	9.800	8.526	5,303,303
2024-06-20	9.500	10.100	9.450	9.700	8.439	10,127,830
2024-06-19	9.500	9.500	9.050	9.450	8.222	10,211,600
2024-06-18	9.600	9.650	9.450	9.450	8.222	5,354,002
2024-06-17	9.400	9.650	9.300	9.550	8.309	7,482,289
2024-06-14	9.650	9.700	9.250	9.350	8.135	15,828,720
2024-06-13	9.950	9.950	9.650	9.650	8.396	13,006,660
2024-06-12	10.100	10.100	9.900	9.900	8.613	8,632,914
2024-06-11	10.300	10.400	10.100	10.200	8.874	10,363,800
2024-06-10	10.300	10.400	10.100	10.200	8.874	15,655,740
2024-06-07	10.200	10.300	10.100	10.300	8.961	2,155,103
2024-06-06	10.500	10.500	10.100	10.100	8.787	4,759,189
2024-06-05	10.300	10.500	10.300	10.400	9.048	1,219,695
2024-06-04	10.600	10.600	10.200	10.300	8.961	5,680,387
2024-05-31	10.700	10.800	10.500	10.500	9.135	5,212,918
2024-05-30	10.600	10.800	10.500	10.700	9.309	4,951,152
2024-05-29	10.700	10.800	10.500	10.600	9.222	6,580,036
2024-05-28	10.800	10.800	10.700	10.700	9.309	2,483,092
2024-05-27	10.800	11.000	10.700	10.800	9.396	3,786,744
2024-05-24	10.600	10.900	10.600	10.700	9.309	5,218,226
2024-05-23	11.000	11.100	10.700	10.700	9.309	25,702,779
2024-05-21	11.400	11.400	11.100	11.200	9.744	7,621,760
2024-05-20	11.800	11.800	11.400	11.400	9.918	5,943,482
2024-05-17	11.600	11.800	11.500	11.700	10.179	7,762,968
2024-05-16	11.700	11.800	11.400	11.500	10.005	12,028,820
2024-05-15	11.700	12.000	11.400	11.800	10.266	18,991,320
2024-05-14	11.500	11.900	11.500	11.700	10.179	22,052,189
2024-05-13	11.000	11.500	10.800	11.500	10.005	15,229,090
2024-05-10	11.600	12.200	11.100	11.200	9.744	65,691,961
2024-05-09	10.400	10.400	10.100	10.200	8.874	4,272,080
2024-05-08	10.200	10.400	10.200	10.400	9.048	4,166,306
2024-05-07	10.300	10.400	10.100	10.200	8.874	5,992,946
2024-05-03	10.400	10.500	10.200	10.300	8.961	4,743,977
2024-05-02	10.400	10.600	10.300	10.300	8.961	3,535,330

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1400 THB
2026-03-09	0.1300 THB
2025-08-26	0.1200 THB
2025-03-19	0.2070 THB
2024-08-27	0.2680 THB
2024-03-07	0.1250 THB
2023-11-23	0.0820 THB
2023-08-24	0.0420 THB
2023-03-09	0.1000 THB
2022-11-23	0.0600 THB
2022-08-24	0.0200 THB
2022-03-07	0.0693 THB
2021-08-27	0.0380 THB
2021-03-15	0.0500 THB
2020-08-24	0.0500 THB
2020-03-09	0.0500 THB
2019-08-28	0.0500 THB
2019-03-13	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.