Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	7.300	7.300	7.200	7.300	6.112	736,014
2022-11-07	7.200	7.300	7.150	7.300	6.112	1,097,738
2022-11-04	7.150	7.200	7.100	7.200	6.028	696,676
2022-11-03	7.150	7.200	7.100	7.150	5.986	490,172
2022-11-02	7.250	7.250	7.100	7.200	6.028	554,514
2022-11-01	7.000	7.250	6.950	7.200	6.028	1,800,696
2022-10-31	7.000	7.100	7.000	7.000	5.861	623,038
2022-10-28	7.050	7.050	6.950	7.000	5.861	327,138
2022-10-27	6.900	7.050	6.900	7.050	5.902	1,189,203
2022-10-26	6.900	6.950	6.900	6.900	5.777	362,702
2022-10-25	6.950	6.950	6.850	6.850	5.735	457,366
2022-10-21	7.000	7.050	6.900	6.900	5.777	733,491
2022-10-20	7.050	7.050	6.950	7.000	5.861	282,057
2022-10-19	7.000	7.150	7.000	7.000	5.861	1,715,700
2022-10-18	6.850	7.000	6.800	7.000	5.861	837,708
2022-10-17	6.900	6.900	6.800	6.850	5.735	467,730
2022-10-12	6.850	6.900	6.800	6.900	5.777	756,751
2022-10-11	6.800	6.850	6.750	6.850	5.735	654,200
2022-10-10	6.950	7.000	6.750	6.800	5.693	2,390,270
2022-10-07	7.000	7.050	6.950	7.000	5.861	1,001,790
2022-10-06	7.050	7.100	7.000	7.000	5.861	774,516
2022-10-05	7.050	7.100	6.950	7.000	5.861	449,100
2022-10-04	7.050	7.100	6.900	7.000	5.861	923,408
2022-10-03	7.050	7.050	6.950	6.950	5.819	858,804
2022-09-30	7.100	7.150	6.950	7.050	5.902	2,049,250
2022-09-29	7.200	7.250	7.050	7.050	5.902	1,048,535
2022-09-28	7.150	7.200	7.050	7.100	5.944	3,014,308
2022-09-27	7.200	7.350	7.200	7.250	6.070	1,753,171
2022-09-26	7.550	7.550	7.250	7.250	6.070	4,486,112
2022-09-23	7.650	7.700	7.550	7.550	6.321	434,220
2022-09-22	7.550	7.700	7.500	7.600	6.363	1,688,011
2022-09-21	7.750	7.800	7.550	7.550	6.321	1,607,046
2022-09-20	7.750	7.800	7.700	7.700	6.447	701,827
2022-09-19	7.900	8.000	7.700	7.700	6.447	5,324,531
2022-09-16	7.600	7.850	7.550	7.850	6.572	6,924,400
2022-09-15	7.650	7.700	7.450	7.600	6.363	3,458,212
2022-09-14	7.550	7.650	7.550	7.600	6.363	1,219,740
2022-09-13	7.700	7.700	7.600	7.650	6.405	877,022
2022-09-12	7.550	7.750	7.450	7.650	6.405	1,841,071
2022-09-09	7.600	7.600	7.500	7.550	6.321	1,259,870
2022-09-08	7.600	7.700	7.500	7.550	6.321	2,494,324
2022-09-07	7.600	7.650	7.550	7.550	6.321	747,911
2022-09-06	7.550	7.700	7.550	7.550	6.321	1,072,526
2022-09-05	7.600	7.700	7.550	7.550	6.321	589,505
2022-09-02	7.600	7.750	7.550	7.600	6.363	935,788
2022-09-01	7.750	7.900	7.600	7.600	6.363	4,567,364
2022-08-31	7.600	7.700	7.550	7.700	6.447	2,496,416
2022-08-30	7.650	7.700	7.450	7.600	6.363	2,719,715
2022-08-29	7.500	7.700	7.500	7.650	6.405	460,913
2022-08-26	7.800	7.800	7.650	7.700	6.447	855,634
2022-08-25	7.650	7.800	7.650	7.750	6.489	659,220
2022-08-24	7.700	7.700	7.600	7.600	6.363	338,795
2022-08-23	7.550	7.700	7.550	7.700	6.430	872,408
2022-08-22	7.600	7.800	7.550	7.600	6.346	1,458,524
2022-08-19	7.900	7.900	7.550	7.800	6.513	1,724,078
2022-08-18	7.900	8.150	7.800	7.800	6.513	4,819,076
2022-08-17	7.750	7.950	7.650	7.900	6.597	4,390,702
2022-08-16	7.650	7.800	7.550	7.750	6.472	4,594,552
2022-08-15	7.600	7.600	7.450	7.550	6.305	1,343,763
2022-08-11	7.300	7.600	7.250	7.500	6.263	4,685,077

← NewerPage 17 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.