Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.300	10.600	10.200	10.400	8.868	11,361,950
2023-10-31	10.500	10.600	10.200	10.300	8.782	4,122,239
2023-10-30	10.600	10.700	10.000	10.300	8.782	10,998,780
2023-10-27	10.700	10.900	10.400	10.800	9.209	6,414,226
2023-10-26	10.800	10.900	10.400	10.600	9.038	8,157,200
2023-10-25	11.100	11.300	10.900	11.000	9.379	6,385,816
2023-10-24	10.700	11.100	10.700	10.900	9.294	5,071,253
2023-10-20	11.100	11.200	10.600	10.700	9.124	7,563,537
2023-10-19	11.200	11.500	11.000	11.100	9.465	5,694,439
2023-10-18	11.900	11.900	11.200	11.300	9.635	11,708,010
2023-10-17	11.700	12.100	11.700	11.900	10.147	5,313,836
2023-10-16	12.100	12.200	11.300	11.500	9.806	12,947,720
2023-10-12	12.400	12.500	12.100	12.200	10.403	3,977,771
2023-10-11	11.900	12.400	11.900	12.400	10.573	8,467,474
2023-10-10	12.500	12.500	11.800	11.900	10.147	7,771,675
2023-10-09	12.200	12.400	11.800	12.400	10.573	7,941,486
2023-10-06	12.500	12.700	12.200	12.300	10.488	7,455,132
2023-10-05	12.400	12.400	12.100	12.400	10.573	4,258,355
2023-10-04	12.000	12.500	11.600	12.400	10.573	12,277,300
2023-10-03	12.300	12.400	12.000	12.000	10.232	13,234,780
2023-10-02	13.200	13.200	12.100	12.400	10.573	18,964,410
2023-09-29	13.000	13.300	12.700	13.100	11.170	9,628,248
2023-09-28	13.300	13.300	12.900	12.900	10.999	5,731,047
2023-09-27	12.800	13.300	12.600	13.300	11.340	8,384,081
2023-09-26	13.100	13.300	12.800	12.800	10.914	5,159,278
2023-09-25	13.300	13.400	13.000	13.200	11.255	4,179,982
2023-09-22	13.100	13.300	12.900	13.200	11.255	5,629,810
2023-09-21	12.900	13.300	12.900	13.100	11.170	6,675,162
2023-09-20	12.900	13.000	12.700	12.900	10.999	5,564,264
2023-09-19	13.000	13.200	12.800	12.900	10.999	4,822,812
2023-09-18	12.800	13.300	12.800	13.000	11.085	7,212,257
2023-09-15	13.500	13.500	12.800	13.000	11.085	12,454,680
2023-09-14	13.200	13.600	13.200	13.400	11.426	6,097,506
2023-09-13	13.700	13.700	13.000	13.200	11.255	15,469,700
2023-09-12	14.200	14.200	13.700	13.700	11.682	10,452,580
2023-09-11	14.000	14.400	14.000	14.300	12.193	9,950,120
2023-09-08	13.700	14.000	13.700	13.900	11.852	7,334,870
2023-09-07	13.500	13.900	13.500	13.700	11.682	5,864,157
2023-09-06	13.800	14.100	13.300	13.500	11.511	12,603,700
2023-09-05	13.700	14.100	13.400	13.800	11.767	10,115,840
2023-09-04	14.000	14.200	13.600	13.800	11.767	17,071,510
2023-09-01	14.000	14.300	13.800	13.900	11.852	10,492,510
2023-08-31	13.000	14.400	12.900	14.000	11.937	40,661,961
2023-08-30	12.900	13.100	12.800	12.900	10.999	8,061,504
2023-08-29	12.600	13.000	12.300	12.800	10.914	22,320,859
2023-08-28	13.000	13.400	12.400	12.500	10.658	16,465,301
2023-08-25	12.800	13.100	12.800	13.000	11.085	4,679,929
2023-08-24	12.800	13.400	12.700	13.000	11.085	17,180,840
2023-08-23	13.100	13.200	12.700	12.800	10.878	10,807,270
2023-08-22	12.800	13.400	12.700	13.200	11.218	14,532,110
2023-08-21	12.900	13.000	12.600	12.700	10.793	9,958,661
2023-08-18	13.000	13.400	12.700	12.900	10.963	13,441,740
2023-08-17	13.100	13.200	12.800	13.000	11.048	11,975,740
2023-08-16	12.200	13.100	12.100	13.000	11.048	28,394,010
2023-08-15	12.300	12.600	12.200	12.200	10.368	12,630,100
2023-08-11	11.800	12.500	11.800	12.200	10.368	51,922,289
2023-08-10	11.900	11.900	11.200	11.400	9.689	15,136,980
2023-08-09	11.800	11.900	11.500	11.900	10.113	8,248,968
2023-08-08	11.300	12.200	11.100	11.800	10.028	17,701,619
2023-08-07	11.400	11.400	11.100	11.200	9.519	2,552,632

← NewerPage 13 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.