Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	10.900	11.000	10.700	10.800	9.283	5,436,797
2024-01-29	10.800	11.000	10.700	11.000	9.455	5,095,937
2024-01-26	11.000	11.100	10.800	10.900	9.369	9,678,889
2024-01-25	10.800	11.200	10.700	11.100	9.541	16,389,279
2024-01-24	10.500	10.800	10.400	10.800	9.283	14,748,670
2024-01-23	10.500	10.600	10.300	10.500	9.026	18,094,881
2024-01-22	10.600	10.800	10.400	10.500	9.026	14,957,280
2024-01-19	10.500	10.700	10.400	10.500	9.026	11,458,110
2024-01-18	10.300	10.600	10.200	10.400	8.940	9,443,336
2024-01-17	10.000	10.500	10.000	10.300	8.854	29,904,039
2024-01-16	9.700	10.200	9.550	10.100	8.682	29,996,330
2024-01-15	9.500	9.600	9.450	9.550	8.209	5,663,374
2024-01-12	9.350	9.500	9.350	9.450	8.123	3,558,936
2024-01-11	9.450	9.550	9.250	9.350	8.037	6,465,592
2024-01-10	9.400	9.450	9.200	9.400	8.080	11,049,840
2024-01-09	9.650	9.750	9.400	9.400	8.080	8,524,060
2024-01-08	9.700	9.700	9.450	9.550	8.209	11,179,300
2024-01-05	9.800	10.100	9.750	9.750	8.381	23,196,619
2024-01-04	9.850	9.850	9.650	9.750	8.381	18,148,260
2024-01-03	9.650	10.200	9.500	9.900	8.510	33,042,910
2024-01-02	9.450	9.700	9.450	9.650	8.295	13,409,510
2023-12-28	9.550	9.650	9.350	9.500	8.166	6,637,277
2023-12-27	9.650	9.700	9.500	9.500	8.166	3,431,709
2023-12-26	9.600	9.700	9.550	9.600	8.252	3,539,502
2023-12-25	9.800	9.850	9.550	9.600	8.252	6,303,514
2023-12-22	9.900	9.950	9.750	9.800	8.424	6,626,015
2023-12-21	9.650	9.950	9.650	9.950	8.553	10,209,280
2023-12-20	9.750	9.800	9.600	9.650	8.295	6,918,076
2023-12-19	9.500	9.850	9.500	9.700	8.338	11,136,780
2023-12-18	9.250	9.500	9.250	9.450	8.123	4,481,634
2023-12-15	9.300	9.500	9.250	9.250	7.951	6,506,495
2023-12-14	9.050	9.300	9.000	9.200	7.908	8,464,926
2023-12-13	9.100	9.150	8.800	8.850	7.607	11,998,170
2023-12-12	9.150	9.350	9.000	9.100	7.822	12,109,710
2023-12-08	9.300	9.400	9.100	9.100	7.822	6,979,835
2023-12-07	9.450	9.500	9.250	9.300	7.994	9,441,067
2023-12-06	9.250	9.700	9.200	9.550	8.209	12,405,480
2023-12-04	9.150	9.350	9.050	9.250	7.951	6,953,018
2023-12-01	9.250	9.350	9.100	9.150	7.865	5,018,238
2023-11-30	9.400	9.500	9.150	9.200	7.908	7,518,918
2023-11-29	9.650	9.850	9.400	9.400	8.080	8,465,149
2023-11-28	9.600	9.750	9.450	9.650	8.295	7,332,914
2023-11-27	9.900	9.950	9.300	9.500	8.166	14,035,470
2023-11-24	10.100	10.200	9.850	9.850	8.467	7,073,792
2023-11-23	10.100	10.300	10.000	10.000	8.596	3,592,655
2023-11-22	10.300	10.300	10.100	10.200	8.697	7,680,097
2023-11-21	10.400	10.500	10.200	10.300	8.782	6,436,141
2023-11-20	10.300	10.400	9.950	10.300	8.782	11,713,960
2023-11-17	10.400	10.600	10.200	10.300	8.782	12,505,230
2023-11-16	10.500	10.700	10.300	10.500	8.953	9,177,295
2023-11-15	10.400	10.800	10.400	10.500	8.953	12,667,570
2023-11-14	10.200	10.400	9.750	10.300	8.782	21,834,029
2023-11-13	10.700	10.700	9.800	10.000	8.527	18,043,230
2023-11-10	11.100	11.400	10.400	10.600	9.038	42,711,238
2023-11-09	11.700	11.800	11.400	11.700	9.976	11,238,330
2023-11-08	11.500	11.800	11.400	11.700	9.976	9,964,834
2023-11-07	11.100	11.500	11.000	11.300	9.635	11,508,120
2023-11-06	11.000	11.400	10.900	11.200	9.550	8,501,586
2023-11-03	11.100	11.100	10.700	10.800	9.209	7,398,817
2023-11-02	10.700	11.100	10.700	11.000	9.379	7,658,664

← NewerPage 12 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.