Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	9.250	9.450	9.200	9.350	7.946	4,387,999
2023-05-08	9.000	9.300	9.000	9.200	7.819	4,063,300
2023-05-03	8.750	8.950	8.750	8.950	7.606	1,969,203
2023-05-02	9.250	9.250	8.650	8.750	7.436	4,809,113
2023-04-28	9.200	9.400	9.200	9.250	7.861	2,707,087
2023-04-27	9.300	9.450	9.150	9.200	7.819	2,763,018
2023-04-26	9.150	9.500	8.900	9.400	7.989	4,353,560
2023-04-25	9.150	9.200	9.000	9.200	7.819	4,820,182
2023-04-24	9.100	9.200	9.050	9.150	7.776	1,619,025
2023-04-21	9.200	9.350	9.050	9.100	7.734	2,329,438
2023-04-20	9.300	9.400	9.200	9.300	7.904	3,454,136
2023-04-19	9.700	9.700	9.250	9.250	7.861	5,955,536
2023-04-18	9.450	9.650	9.300	9.600	8.159	5,376,363
2023-04-17	9.450	9.600	9.400	9.550	8.116	3,289,156
2023-04-12	9.300	9.450	9.300	9.400	7.989	2,418,167
2023-04-11	9.300	9.500	9.250	9.350	7.946	3,711,095
2023-04-10	9.050	9.250	9.000	9.100	7.734	2,753,980
2023-04-07	9.200	9.250	8.950	9.000	7.649	2,511,720
2023-04-05	9.400	9.450	9.150	9.150	7.776	1,390,127
2023-04-04	9.250	9.400	9.150	9.350	7.946	5,908,622
2023-04-03	9.600	9.650	9.100	9.200	7.819	13,436,440
2023-03-31	9.850	9.850	9.600	9.600	8.159	6,091,782
2023-03-30	9.900	9.950	9.800	9.800	8.329	5,646,000
2023-03-29	10.000	10.000	9.800	9.850	8.371	4,492,300
2023-03-28	9.900	10.100	9.850	10.000	8.499	3,874,720
2023-03-27	9.950	9.950	9.750	9.850	8.371	2,673,303
2023-03-24	9.900	10.100	9.750	9.900	8.414	7,656,775
2023-03-23	9.800	10.000	9.800	9.850	8.371	3,738,212
2023-03-22	10.200	10.200	9.800	9.800	8.329	9,009,960
2023-03-21	9.950	10.100	9.750	10.100	8.584	7,403,236
2023-03-20	9.850	9.950	9.550	9.800	8.329	7,755,116
2023-03-17	10.000	10.100	9.800	9.900	8.414	4,169,470
2023-03-16	9.950	10.200	9.850	10.000	8.499	9,221,210
2023-03-15	9.950	10.100	9.850	9.950	8.456	6,402,680
2023-03-14	9.850	10.000	9.550	9.750	8.286	10,296,020
2023-03-13	10.000	10.200	9.750	9.850	8.371	7,256,161
2023-03-10	10.200	10.300	9.950	10.100	8.584	4,143,568
2023-03-09	10.300	10.500	10.200	10.300	8.754	6,712,350
2023-03-08	10.200	10.400	10.100	10.400	8.754	5,605,530
2023-03-07	10.000	10.500	9.950	10.300	8.670	7,033,840
2023-03-03	9.950	10.100	9.900	9.950	8.375	3,221,172
2023-03-02	10.200	10.300	9.850	9.950	8.375	7,158,821
2023-03-01	10.400	10.500	10.100	10.200	8.585	8,504,699
2023-02-28	10.600	10.600	10.200	10.400	8.754	6,672,325
2023-02-27	10.400	10.600	10.200	10.600	8.922	9,125,176
2023-02-24	11.000	11.200	10.500	10.600	8.922	17,234,279
2023-02-23	11.200	11.300	11.100	11.200	9.427	3,161,637
2023-02-22	11.300	11.400	11.100	11.200	9.427	1,741,060
2023-02-21	10.900	11.400	10.900	11.400	9.595	5,621,560
2023-02-20	10.900	11.000	10.800	11.000	9.259	3,774,711
2023-02-17	11.000	11.100	10.700	11.000	9.259	5,203,276
2023-02-16	10.900	11.000	10.900	11.000	9.259	3,767,127
2023-02-15	11.200	11.300	10.700	11.000	9.259	7,948,860
2023-02-14	11.300	11.600	11.200	11.200	9.427	5,064,829
2023-02-13	11.300	11.400	11.200	11.400	9.595	1,636,214
2023-02-10	11.300	11.400	11.200	11.400	9.595	2,508,000
2023-02-09	11.300	11.400	11.100	11.400	9.595	4,671,171
2023-02-08	11.600	11.600	11.300	11.300	9.511	6,985,163
2023-02-07	11.400	11.700	11.300	11.600	9.764	6,892,972
2023-02-06	11.500	11.600	11.300	11.400	9.595	4,080,293

← NewerPage 15 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.