Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.100	4.160	4.100	4.120	3.986	712,377
2026-07-22	4.160	4.160	4.080	4.100	3.967	1,123,310
2026-07-21	4.160	4.180	4.120	4.120	3.986	756,842
2026-07-20	4.120	4.160	4.100	4.140	4.005	550,950
2026-07-17	4.160	4.180	4.080	4.120	3.986	1,396,644
2026-07-16	4.160	4.220	4.140	4.180	4.044	650,232
2026-07-15	4.220	4.260	4.120	4.140	4.005	1,750,623
2026-07-14	4.180	4.360	4.160	4.200	4.063	4,736,461
2026-07-13	4.100	4.180	4.100	4.180	4.044	1,404,040
2026-07-10	4.080	4.140	4.080	4.120	3.986	794,252
2026-07-09	3.980	4.080	3.960	4.080	3.947	1,875,374
2026-07-08	4.120	4.120	3.980	3.980	3.850	2,650,461
2026-07-07	4.120	4.160	4.080	4.100	3.967	1,657,681
2026-07-06	4.140	4.160	4.100	4.120	3.986	1,194,911
2026-07-03	4.100	4.180	4.100	4.120	3.986	1,074,697
2026-07-02	4.180	4.180	4.080	4.120	3.986	1,964,232
2026-07-01	4.200	4.240	4.160	4.180	4.044	1,377,244
2026-06-30	4.140	4.220	4.140	4.180	4.044	1,414,427
2026-06-29	4.200	4.220	4.140	4.140	4.005	998,387
2026-06-26	4.180	4.200	4.140	4.200	4.063	1,728,565
2026-06-25	4.080	4.200	4.080	4.180	4.044	3,816,669
2026-06-24	4.000	4.100	4.000	4.080	3.947	1,482,346
2026-06-23	4.020	4.060	3.980	4.000	3.870	1,405,944
2026-06-22	4.060	4.080	3.980	4.020	3.889	1,387,534
2026-06-19	4.060	4.080	4.000	4.040	3.909	2,005,142
2026-06-18	4.120	4.120	4.040	4.060	3.928	1,529,020
2026-06-17	4.040	4.160	4.040	4.120	3.986	2,725,695
2026-06-16	4.000	4.060	4.000	4.040	3.909	359,820
2026-06-15	4.040	4.060	3.980	4.000	3.870	1,253,735
2026-06-12	4.000	4.040	3.940	3.980	3.850	1,315,818
2026-06-11	4.000	4.040	3.940	3.960	3.831	2,084,879
2026-06-10	4.100	4.100	3.980	3.980	3.850	2,251,349
2026-06-09	4.140	4.160	4.100	4.100	3.967	621,528
2026-06-08	4.200	4.200	4.120	4.140	4.005	1,390,924
2026-06-05	4.120	4.280	4.120	4.220	4.083	5,126,933
2026-06-04	4.160	4.160	4.100	4.120	3.986	1,058,474
2026-06-02	4.100	4.180	4.080	4.140	4.005	857,778
2026-05-29	4.160	4.200	4.100	4.120	3.986	1,240,160
2026-05-28	4.200	4.200	4.140	4.160	4.025	688,919
2026-05-27	4.160	4.220	4.140	4.160	4.025	1,218,526
2026-05-26	4.120	4.240	4.120	4.140	4.005	3,708,664
2026-05-25	4.160	4.240	4.120	4.120	3.986	4,327,216
2026-05-22	4.020	4.160	3.980	4.140	4.005	4,448,240
2026-05-21	3.960	4.020	3.940	3.980	3.850	1,137,268
2026-05-20	4.040	4.040	3.940	3.980	3.850	2,339,199
2026-05-19	3.940	4.060	3.920	4.000	3.870	2,759,629
2026-05-18	3.960	4.000	3.900	3.920	3.792	3,007,926
2026-05-15	4.020	4.040	3.940	4.000	3.870	3,064,860
2026-05-14	3.860	4.040	3.860	4.020	3.889	5,207,705
2026-05-13	3.860	3.880	3.840	3.840	3.715	1,022,307
2026-05-12	3.860	3.880	3.820	3.860	3.734	2,230,134
2026-05-11	3.940	3.940	3.860	3.880	3.754	1,091,463
2026-05-08	3.920	3.940	3.880	3.920	3.792	985,738
2026-05-07	3.920	3.940	3.880	3.920	3.792	580,039
2026-05-06	3.880	3.960	3.880	3.900	3.773	790,420
2026-05-05	4.040	4.040	3.860	3.880	3.754	1,661,527
2026-04-30	3.920	4.020	3.920	4.020	3.889	1,517,572
2026-04-29	3.860	3.960	3.860	3.920	3.792	1,144,173
2026-04-28	3.880	3.900	3.840	3.860	3.734	866,456
2026-04-27	3.860	3.900	3.860	3.880	3.754	706,052

← NewerPage 2 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.