Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.400	10.600	10.300	10.400	9.048	9,658,801
2024-04-29	10.100	10.500	10.100	10.300	8.961	6,163,811
2024-04-26	10.200	10.300	10.000	10.000	8.700	2,438,658
2024-04-25	10.100	10.300	10.000	10.100	8.787	1,902,638
2024-04-24	10.100	10.200	10.000	10.100	8.787	2,497,724
2024-04-23	10.100	10.200	9.950	10.100	8.787	2,896,174
2024-04-22	9.750	10.100	9.750	10.100	8.787	7,471,825
2024-04-19	9.900	10.100	9.650	9.700	8.439	13,365,100
2024-04-18	9.950	10.000	9.900	10.000	8.700	6,343,464
2024-04-17	10.100	10.200	9.900	9.900	8.613	9,649,734
2024-04-11	10.300	10.300	10.100	10.200	8.874	4,314,985
2024-04-10	10.400	10.500	10.200	10.300	8.961	11,369,430
2024-04-09	10.300	10.400	10.200	10.400	9.048	1,676,650
2024-04-05	10.300	10.400	10.200	10.200	8.874	3,366,614
2024-04-04	10.200	10.400	10.100	10.400	9.048	3,603,341
2024-04-03	10.300	10.400	10.200	10.200	8.874	3,548,764
2024-04-02	10.300	10.500	10.200	10.400	9.048	4,397,452
2024-04-01	10.200	10.300	10.000	10.200	8.874	7,457,844
2024-03-29	10.300	10.400	10.100	10.100	8.787	7,329,741
2024-03-28	10.600	10.700	10.200	10.300	8.961	9,601,088
2024-03-27	10.600	10.700	10.400	10.600	9.222	5,640,643
2024-03-26	10.500	10.600	10.300	10.500	9.135	4,477,455
2024-03-25	10.500	10.600	10.300	10.600	9.222	4,925,202
2024-03-22	10.500	10.800	10.500	10.500	9.135	4,149,111
2024-03-21	10.500	10.800	10.500	10.500	9.135	8,752,349
2024-03-20	10.500	10.600	10.400	10.400	9.048	5,112,871
2024-03-19	10.700	10.900	10.500	10.500	9.135	9,955,757
2024-03-18	10.900	11.000	10.700	10.700	9.309	9,782,597
2024-03-15	10.700	11.500	10.700	10.900	9.483	33,482,840
2024-03-14	10.200	10.700	9.900	10.500	9.135	24,483,859
2024-03-13	10.200	10.800	10.200	10.200	8.874	40,964,359
2024-03-12	10.200	10.300	10.000	10.100	8.787	9,222,257
2024-03-11	10.200	10.400	10.200	10.200	8.874	3,220,192
2024-03-08	10.200	10.500	10.200	10.200	8.874	5,535,387
2024-03-07	10.300	10.400	10.100	10.200	8.874	8,986,392
2024-03-06	10.400	10.500	10.300	10.400	8.940	6,639,006
2024-03-05	10.500	10.800	10.100	10.400	8.940	32,908,969
2024-03-04	11.700	11.700	11.300	11.300	9.713	7,972,028
2024-03-01	11.800	12.000	11.500	11.700	10.057	7,590,926
2024-02-29	11.700	12.200	11.300	11.800	10.143	16,890,391
2024-02-28	11.200	12.300	11.100	11.900	10.229	29,007,211
2024-02-27	11.400	11.400	10.800	11.200	9.627	20,791,859
2024-02-23	10.900	11.600	10.800	11.600	9.971	40,304,770
2024-02-22	10.300	10.600	10.300	10.600	9.112	8,008,559
2024-02-21	10.600	10.600	10.200	10.300	8.854	11,308,900
2024-02-20	10.800	10.800	10.500	10.600	9.112	5,119,232
2024-02-19	10.600	10.800	10.500	10.800	9.283	2,690,228
2024-02-16	10.600	10.800	10.500	10.600	9.112	3,945,796
2024-02-15	10.700	10.700	10.400	10.500	9.026	3,534,659
2024-02-14	10.700	10.800	10.400	10.700	9.197	8,168,987
2024-02-13	10.800	10.800	10.700	10.700	9.197	2,673,509
2024-02-12	10.800	10.800	10.600	10.800	9.283	3,127,104
2024-02-09	10.900	11.100	10.700	10.700	9.197	5,874,788
2024-02-08	11.000	11.100	10.800	10.900	9.369	8,011,498
2024-02-07	11.200	11.300	11.000	11.000	9.455	5,298,618
2024-02-06	11.100	11.300	11.000	11.200	9.627	6,579,323
2024-02-05	10.800	11.100	10.800	11.000	9.455	3,036,653
2024-02-02	10.800	11.100	10.700	10.800	9.283	4,132,353
2024-02-01	10.800	10.900	10.600	10.700	9.197	4,901,506
2024-01-31	10.800	10.900	10.700	10.800	9.283	4,423,230

← NewerPage 11 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.