Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	11.000	11.400	11.000	11.300	9.604	3,891,464
2023-08-03	11.000	11.100	10.800	11.000	9.349	3,882,544
2023-08-02	11.300	11.400	10.900	11.000	9.349	7,122,750
2023-07-31	11.400	11.500	11.200	11.400	9.689	4,217,241
2023-07-27	11.300	11.600	11.200	11.500	9.774	8,041,156
2023-07-26	11.300	11.500	11.200	11.300	9.604	2,315,236
2023-07-25	11.300	11.400	11.100	11.300	9.604	3,855,873
2023-07-24	11.400	11.500	11.100	11.200	9.519	4,015,623
2023-07-21	11.000	11.500	11.000	11.400	9.689	7,661,676
2023-07-20	11.200	11.400	10.900	11.000	9.349	5,359,946
2023-07-19	11.000	11.400	10.800	11.200	9.519	9,769,577
2023-07-18	11.000	11.100	10.700	11.000	9.349	5,308,477
2023-07-17	11.100	11.200	10.800	11.100	9.434	9,766,393
2023-07-14	10.300	11.000	10.300	10.800	9.179	7,372,876
2023-07-13	10.100	10.300	10.100	10.200	8.669	1,765,121
2023-07-12	10.500	10.600	10.100	10.200	8.669	6,105,383
2023-07-11	10.800	10.800	10.400	10.400	8.839	3,126,911
2023-07-10	10.600	10.700	10.300	10.700	9.094	4,075,650
2023-07-07	10.200	10.600	10.200	10.500	8.924	3,730,212
2023-07-06	10.500	10.500	10.100	10.300	8.754	3,410,819
2023-07-05	10.700	10.800	10.400	10.500	8.924	3,637,762
2023-07-04	10.700	10.900	10.600	10.700	9.094	4,251,878
2023-07-03	10.800	11.000	10.500	10.900	9.264	6,414,663
2023-06-30	10.400	10.800	10.300	10.700	9.094	6,914,331
2023-06-29	9.850	10.500	9.850	10.400	8.839	8,744,106
2023-06-28	10.100	10.200	9.700	9.750	8.286	6,505,109
2023-06-27	10.000	10.300	9.850	10.100	8.584	9,371,434
2023-06-26	10.500	10.600	10.000	10.000	8.499	11,286,940
2023-06-23	10.800	10.900	10.400	10.600	9.009	6,675,365
2023-06-22	10.900	11.000	10.700	10.900	9.264	5,676,926
2023-06-21	11.000	11.200	10.700	10.800	9.179	8,943,803
2023-06-20	11.600	11.700	11.000	11.000	9.349	13,036,580
2023-06-19	11.700	11.900	11.400	11.600	9.858	4,101,301
2023-06-16	11.800	11.900	11.400	11.700	9.943	5,696,786
2023-06-15	11.900	12.000	11.500	11.700	9.943	10,195,710
2023-06-14	11.800	11.900	11.700	11.900	10.113	5,943,753
2023-06-13	11.600	11.800	11.600	11.700	9.943	4,987,448
2023-06-12	11.500	11.700	11.300	11.600	9.858	9,636,119
2023-06-09	11.700	11.900	11.500	11.600	9.858	6,619,235
2023-06-08	11.800	11.800	11.500	11.600	9.858	6,821,142
2023-06-07	11.300	11.900	11.300	11.800	10.028	19,322,180
2023-06-06	11.000	11.400	10.900	11.300	9.604	7,665,545
2023-06-02	11.100	11.100	10.800	11.000	9.349	7,865,920
2023-06-01	11.300	11.400	11.100	11.100	9.434	4,400,401
2023-05-31	11.200	11.500	11.100	11.300	9.604	7,386,630
2023-05-30	11.300	11.400	11.200	11.200	9.519	5,336,791
2023-05-29	11.200	11.600	11.200	11.300	9.604	15,850,180
2023-05-26	11.000	11.300	10.900	11.200	9.519	7,273,882
2023-05-25	10.900	11.100	10.600	11.000	9.349	6,812,854
2023-05-24	11.200	11.300	10.700	10.800	9.179	21,509,580
2023-05-23	11.200	11.400	11.100	11.200	9.519	7,583,714
2023-05-22	10.800	11.300	10.400	11.200	9.519	15,333,960
2023-05-19	11.300	11.400	10.800	10.900	9.264	13,021,680
2023-05-18	11.100	11.400	11.000	11.300	9.604	11,439,350
2023-05-17	10.700	11.200	10.500	11.100	9.434	19,955,740
2023-05-16	10.500	11.000	10.300	10.700	9.094	14,233,390
2023-05-15	10.500	10.800	10.100	10.600	9.009	18,338,490
2023-05-12	10.500	10.800	10.000	10.300	8.754	40,035,566
2023-05-11	9.600	9.750	9.450	9.750	8.286	3,678,932
2023-05-10	9.400	9.600	9.400	9.600	8.159	5,007,483

← NewerPage 14 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.