Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	7.150	7.200	7.100	7.150	5.971	315,733
2022-08-09	7.150	7.200	7.100	7.150	5.971	304,455
2022-08-08	7.200	7.200	7.100	7.150	5.971	393,615
2022-08-05	7.200	7.250	7.100	7.150	5.971	679,431
2022-08-04	7.100	7.300	7.100	7.200	6.012	1,488,100
2022-08-03	7.100	7.100	7.000	7.100	5.929	599,061
2022-08-02	7.200	7.300	6.950	7.100	5.929	4,392,608
2022-08-01	7.150	7.300	7.150	7.200	6.012	1,139,248
2022-07-27	7.100	7.150	7.050	7.150	5.971	628,600
2022-07-26	6.950	7.150	6.950	7.050	5.887	535,969
2022-07-25	6.950	7.050	6.950	6.950	5.804	191,805
2022-07-22	6.950	7.050	6.950	6.950	5.804	196,506
2022-07-21	6.950	7.000	6.950	6.950	5.804	150,800
2022-07-20	7.100	7.100	7.000	7.000	5.845	189,248
2022-07-19	7.000	7.050	6.950	6.950	5.804	382,507
2022-07-18	7.000	7.100	7.000	7.000	5.845	212,709
2022-07-15	7.050	7.050	6.950	7.000	5.845	195,505
2022-07-14	7.050	7.100	7.000	7.000	5.845	251,904
2022-07-12	7.100	7.150	7.050	7.150	5.971	255,332
2022-07-11	7.150	7.150	7.000	7.100	5.929	167,812
2022-07-08	7.150	7.150	7.050	7.150	5.971	133,320
2022-07-07	7.000	7.150	6.950	7.150	5.971	536,602
2022-07-06	7.000	7.050	6.900	7.050	5.887	560,801
2022-07-05	7.250	7.250	6.950	7.050	5.887	1,687,567
2022-07-04	7.300	7.300	7.200	7.200	6.012	330,723
2022-07-01	7.350	7.350	7.250	7.300	6.096	209,617
2022-06-30	7.350	7.450	7.300	7.400	6.179	447,743
2022-06-29	7.350	7.450	7.300	7.300	6.096	352,318
2022-06-28	7.400	7.450	7.300	7.350	6.138	765,116
2022-06-27	7.450	7.500	7.400	7.400	6.179	102,939
2022-06-24	7.350	7.450	7.300	7.450	6.221	357,200
2022-06-23	7.350	7.400	7.300	7.300	6.096	122,375
2022-06-22	7.400	7.400	7.250	7.400	6.179	600,383
2022-06-21	7.300	7.400	7.300	7.300	6.096	448,005
2022-06-20	7.150	7.350	7.150	7.350	6.138	614,529
2022-06-17	7.100	7.300	7.100	7.200	6.012	932,212
2022-06-16	7.350	7.400	7.250	7.250	6.054	1,208,811
2022-06-15	7.400	7.450	7.300	7.350	6.138	683,205
2022-06-14	7.400	7.450	7.350	7.400	6.179	654,157
2022-06-13	7.450	7.550	7.450	7.450	6.221	1,198,421
2022-06-10	7.600	7.650	7.500	7.550	6.305	532,810
2022-06-09	7.700	7.700	7.600	7.600	6.346	299,004
2022-06-08	7.650	7.700	7.600	7.700	6.430	425,700
2022-06-07	7.700	7.700	7.550	7.600	6.346	455,507
2022-06-06	7.600	7.650	7.550	7.650	6.388	299,659
2022-06-02	7.750	7.800	7.550	7.650	6.388	1,024,779
2022-06-01	7.800	7.900	7.700	7.800	6.513	1,840,838
2022-05-31	7.700	7.800	7.700	7.750	6.472	596,000
2022-05-30	7.700	7.800	7.700	7.750	6.472	599,200
2022-05-27	7.800	7.800	7.650	7.700	6.430	332,456
2022-05-26	7.600	7.800	7.600	7.800	6.513	1,312,130
2022-05-25	7.650	7.700	7.550	7.550	6.305	433,453
2022-05-24	7.500	7.650	7.500	7.650	6.388	889,907
2022-05-23	7.650	7.650	7.500	7.500	6.263	767,696
2022-05-20	7.650	7.700	7.550	7.600	6.346	1,095,600
2022-05-19	7.350	7.600	7.350	7.550	6.305	870,100
2022-05-18	7.650	7.700	7.550	7.650	6.388	1,154,300
2022-05-17	7.350	7.600	7.350	7.600	6.346	1,370,200
2022-05-13	7.250	7.500	7.200	7.350	6.138	1,395,400
2022-05-12	7.200	7.300	7.150	7.250	6.054	1,758,800

← NewerPage 18 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.