Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.300	11.500	11.200	11.500	9.680	5,338,981
2023-02-02	12.000	12.000	11.200	11.300	9.511	22,686,070
2023-02-01	11.600	12.100	11.500	11.900	10.016	10,170,680
2023-01-31	11.500	11.800	11.500	11.600	9.764	4,585,404
2023-01-30	11.700	11.700	11.400	11.500	9.680	4,798,955
2023-01-27	11.800	11.900	11.600	11.700	9.848	7,636,182
2023-01-26	11.600	12.000	11.500	11.700	9.848	10,475,280
2023-01-25	11.700	11.700	11.500	11.600	9.764	4,956,434
2023-01-24	11.800	11.800	11.600	11.700	9.848	4,799,135
2023-01-23	12.100	12.100	11.600	11.800	9.932	8,056,493
2023-01-20	11.800	12.100	11.800	12.000	10.100	10,042,630
2023-01-19	11.200	12.100	11.100	12.000	10.100	24,528,270
2023-01-18	11.100	11.200	10.900	11.100	9.343	5,879,329
2023-01-17	11.200	11.200	10.900	11.100	9.343	5,699,846
2023-01-16	11.100	11.200	10.800	11.100	9.343	15,062,370
2023-01-13	12.400	12.400	10.500	11.100	9.343	61,127,078
2023-01-12	12.000	12.500	11.900	12.400	10.437	20,157,750
2023-01-11	12.100	12.300	11.800	12.000	10.100	10,002,460
2023-01-10	12.200	12.200	11.800	12.000	10.100	12,648,550
2023-01-09	12.400	12.500	12.000	12.200	10.269	12,882,840
2023-01-06	11.600	12.600	11.500	12.400	10.437	27,373,410
2023-01-05	11.600	12.100	11.400	11.600	9.764	11,840,590
2023-01-04	11.500	11.600	11.400	11.600	9.764	2,764,143
2023-01-03	11.700	11.800	11.300	11.600	9.764	7,272,919
2022-12-30	11.400	12.000	11.300	11.600	9.764	16,008,280
2022-12-29	11.300	11.400	11.100	11.300	9.511	3,607,269
2022-12-28	11.500	11.600	11.300	11.400	9.595	5,961,210
2022-12-27	11.300	11.500	11.200	11.400	9.595	5,470,677
2022-12-26	11.000	11.200	11.000	11.100	9.343	1,473,021
2022-12-23	10.800	11.100	10.600	11.000	9.259	4,629,044
2022-12-22	10.700	11.000	10.400	10.900	9.175	8,596,544
2022-12-21	11.100	11.100	10.600	10.700	9.006	6,491,171
2022-12-20	11.300	11.400	10.900	11.000	9.259	4,532,207
2022-12-19	11.000	11.400	10.900	11.300	9.511	3,526,524
2022-12-16	11.100	11.200	10.900	11.000	9.259	8,338,428
2022-12-15	11.400	11.500	11.100	11.300	9.511	4,756,358
2022-12-14	11.400	11.600	11.400	11.500	9.680	3,650,705
2022-12-13	11.100	11.600	11.000	11.500	9.680	9,424,919
2022-12-09	11.500	11.500	10.900	11.000	9.259	11,075,280
2022-12-08	11.400	11.700	11.400	11.600	9.764	3,512,711
2022-12-07	11.500	11.700	11.300	11.500	9.680	10,451,920
2022-12-06	11.500	11.700	11.200	11.500	9.680	12,116,500
2022-12-02	11.700	12.100	11.500	11.600	9.764	17,077,789
2022-12-01	11.200	11.700	11.200	11.700	9.848	9,407,870
2022-11-30	11.500	11.600	11.200	11.400	9.595	6,073,281
2022-11-29	11.200	11.500	11.100	11.400	9.595	6,949,629
2022-11-28	11.500	11.600	10.900	11.200	9.427	17,457,020
2022-11-25	11.600	11.800	11.300	11.800	9.932	6,718,398
2022-11-24	11.400	11.900	11.400	11.500	9.680	16,245,870
2022-11-23	11.100	11.400	11.000	11.300	9.511	7,570,307
2022-11-22	11.300	11.600	10.600	11.300	9.461	17,509,990
2022-11-21	10.000	11.700	10.000	11.300	9.461	53,919,141
2022-11-18	10.200	10.300	9.850	9.950	8.330	24,491,051
2022-11-17	10.200	10.500	10.200	10.200	8.540	10,023,370
2022-11-16	9.850	10.300	9.750	10.200	8.540	35,636,473
2022-11-15	9.600	9.900	9.550	9.850	8.247	33,833,078
2022-11-14	9.400	9.750	9.300	9.650	8.079	42,980,727
2022-11-11	9.300	9.950	9.050	9.350	7.828	83,439,930
2022-11-10	9.350	9.350	8.800	9.350	7.828	75,117,250
2022-11-09	7.300	7.300	7.150	7.200	6.028	752,889

← NewerPage 16 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.