Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.450	7.500	7.350	7.350	6.138	842,400
2022-05-10	7.300	7.500	7.150	7.450	6.221	2,664,800
2022-05-09	7.550	7.550	7.200	7.350	6.138	4,444,000
2022-05-06	7.700	7.700	7.600	7.600	6.346	1,955,700
2022-05-05	7.700	7.800	7.700	7.700	6.430	1,076,200
2022-05-03	7.750	7.750	7.650	7.650	6.388	2,035,300
2022-04-29	7.750	7.800	7.700	7.750	6.472	933,800
2022-04-28	7.550	7.750	7.550	7.750	6.472	2,462,900
2022-04-27	7.850	7.850	7.550	7.600	6.346	4,753,200
2022-04-26	7.950	8.000	7.850	7.850	6.555	2,105,700
2022-04-25	7.850	8.050	7.850	7.950	6.639	3,348,300
2022-04-22	8.200	8.250	8.050	8.050	6.722	1,985,600
2022-04-21	8.050	8.300	8.050	8.200	6.847	5,127,300
2022-04-20	8.100	8.150	8.050	8.050	6.722	1,370,600
2022-04-19	8.000	8.150	8.000	8.050	6.722	2,103,900
2022-04-18	7.850	8.250	7.850	8.000	6.680	4,097,900
2022-04-12	7.950	7.950	7.850	7.850	6.555	963,800
2022-04-11	7.950	8.000	7.900	7.900	6.597	1,048,200
2022-04-08	7.950	8.050	7.950	7.950	6.639	1,654,600
2022-04-07	8.000	8.100	7.900	7.950	6.639	3,878,400
2022-04-05	8.050	8.100	8.000	8.100	6.764	1,223,800
2022-04-04	8.050	8.150	8.050	8.050	6.722	1,325,800
2022-04-01	8.000	8.150	7.950	8.100	6.764	2,902,000
2022-03-31	8.050	8.100	7.950	8.050	6.722	4,426,800
2022-03-30	8.100	8.200	8.050	8.100	6.764	4,180,700
2022-03-29	8.300	8.300	7.950	8.100	6.764	7,659,900
2022-03-28	8.100	8.300	8.100	8.300	6.931	6,555,200
2022-03-25	8.050	8.150	7.950	8.100	6.764	4,719,000
2022-03-24	8.050	8.100	7.900	8.000	6.680	2,315,841
2022-03-23	8.050	8.100	7.900	8.050	6.722	2,966,556
2022-03-22	8.100	8.150	8.000	8.050	6.722	2,046,200
2022-03-21	8.150	8.150	8.050	8.050	6.722	2,564,300
2022-03-18	8.050	8.150	7.900	8.150	6.806	5,376,100
2022-03-17	8.050	8.100	7.900	8.050	6.722	3,338,800
2022-03-16	7.900	8.100	7.850	8.050	6.722	4,604,200
2022-03-15	8.100	8.150	7.800	7.800	6.513	12,785,200
2022-03-14	7.950	8.200	7.900	8.100	6.764	11,105,700
2022-03-11	7.850	8.050	7.750	7.950	6.639	7,369,900
2022-03-10	7.600	7.950	7.450	7.900	6.597	19,173,199
2022-03-09	7.250	7.500	7.100	7.500	6.263	7,522,300
2022-03-08	7.150	7.300	6.900	7.200	6.012	11,692,500
2022-03-07	7.550	7.650	7.000	7.200	6.012	16,577,600
2022-03-04	8.350	8.450	7.750	7.750	6.414	24,372,100
2022-03-03	8.200	8.400	8.150	8.350	6.910	12,856,200
2022-03-02	8.050	8.300	8.050	8.250	6.828	7,905,600
2022-03-01	8.050	8.400	8.000	8.150	6.745	15,233,800
2022-02-28	8.150	8.150	8.000	8.000	6.621	5,755,300
2022-02-25	8.200	8.400	8.050	8.250	6.828	14,232,300
2022-02-24	8.100	8.200	7.900	8.150	6.745	18,795,900
2022-02-23	8.150	8.550	7.800	8.250	6.828	63,126,398
2022-02-22	7.900	8.200	7.650	8.200	6.786	32,711,301
2022-02-21	7.700	7.800	7.600	7.600	6.290	1,601,300
2022-02-18	7.700	7.800	7.650	7.700	6.372	3,107,900
2022-02-17	7.700	7.850	7.700	7.700	6.372	2,224,100
2022-02-15	7.550	7.700	7.550	7.700	6.372	1,870,900
2022-02-14	7.750	7.750	7.550	7.550	6.248	2,300,100
2022-02-11	7.600	7.800	7.500	7.750	6.414	4,727,800
2022-02-10	7.950	7.950	7.650	7.650	6.331	6,396,300
2022-02-09	8.000	8.100	7.900	7.950	6.579	13,483,200
2022-02-08	7.850	8.050	7.750	8.000	6.621	9,789,900

← NewerPage 19 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.