Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.000	8.000	7.850	7.850	6.497	4,120,100
2022-02-04	7.700	8.000	7.600	8.000	6.621	20,982,900
2022-02-03	7.700	7.700	7.600	7.600	6.290	4,615,100
2022-02-02	7.600	7.750	7.450	7.700	6.372	5,262,800
2022-02-01	7.250	7.650	7.200	7.650	6.331	17,614,900
2022-01-31	7.250	7.300	7.200	7.200	5.959	1,514,800
2022-01-28	7.200	7.300	7.050	7.250	6.000	4,891,500
2022-01-27	6.950	7.200	6.850	7.200	5.959	8,734,800
2022-01-26	6.900	7.100	6.850	6.950	5.752	7,231,100
2022-01-25	7.000	7.050	6.800	6.800	5.628	9,266,900
2022-01-24	7.000	7.100	6.850	7.050	5.835	8,471,800
2022-01-21	7.050	7.150	6.950	7.050	5.835	3,486,800
2022-01-20	7.100	7.250	7.050	7.050	5.835	5,321,400
2022-01-19	7.200	7.300	7.100	7.150	5.917	8,749,200
2022-01-18	7.250	7.300	7.200	7.250	6.000	4,729,200
2022-01-17	7.450	7.500	7.150	7.250	6.000	16,854,301
2022-01-14	7.700	7.700	7.400	7.450	6.166	5,897,500
2022-01-13	7.500	7.650	7.450	7.550	6.248	7,857,800
2022-01-12	7.700	7.700	7.400	7.450	6.166	6,673,700
2022-01-11	7.550	7.650	7.550	7.600	6.290	2,696,300
2022-01-10	7.700	7.750	7.600	7.600	6.290	4,101,200
2022-01-07	7.700	7.800	7.600	7.700	6.372	7,330,600
2022-01-06	7.750	7.900	7.650	7.700	6.372	13,912,800
2022-01-05	7.800	8.050	7.750	7.950	6.579	14,520,600
2022-01-04	7.700	7.800	7.650	7.750	6.414	13,117,700
2021-12-30	7.600	7.800	7.600	7.700	6.372	12,168,200
2021-12-29	7.550	7.600	7.500	7.550	6.248	3,301,900
2021-12-28	7.550	7.650	7.500	7.600	6.290	7,550,900
2021-12-27	7.450	7.550	7.400	7.500	6.207	8,059,600
2021-12-24	7.600	7.600	7.400	7.400	6.124	8,406,900
2021-12-23	7.500	7.700	7.450	7.600	6.290	18,105,801
2021-12-22	7.550	7.600	7.350	7.450	6.166	13,115,300
2021-12-21	7.900	8.000	7.350	7.450	6.166	51,139,199
2021-12-20	8.050	8.200	7.750	7.800	6.455	42,703,199
2021-12-17	7.700	8.300	7.700	8.200	6.786	68,747,398
2021-12-16	7.750	7.850	7.600	7.700	6.372	22,590,900
2021-12-15	7.600	7.950	7.550	7.700	6.372	41,337,102
2021-12-14	7.350	8.200	7.350	7.550	6.248	110,607,102
2021-12-13	7.450	7.450	7.250	7.300	6.041	5,630,700
2021-12-09	7.500	7.550	7.300	7.400	6.124	10,436,400
2021-12-08	7.200	7.450	7.200	7.450	6.166	22,267,199
2021-12-07	6.850	7.150	6.850	7.050	5.835	7,764,500
2021-12-03	6.850	6.950	6.850	6.900	5.710	2,295,200
2021-12-02	6.850	6.850	6.700	6.850	5.669	2,510,800
2021-12-01	6.700	6.850	6.600	6.800	5.628	7,284,800
2021-11-30	7.000	7.150	6.650	6.650	5.503	18,303,301
2021-11-29	7.150	7.150	6.900	6.950	5.752	12,974,300
2021-11-26	7.350	7.400	7.050	7.150	5.917	13,516,200
2021-11-25	7.550	7.600	7.300	7.300	6.041	10,738,300
2021-11-24	7.550	7.650	7.500	7.500	6.207	9,275,500
2021-11-23	7.400	7.750	7.400	7.600	6.290	23,014,801
2021-11-22	7.400	7.550	7.300	7.350	6.083	11,464,600
2021-11-19	7.600	7.600	7.350	7.400	6.124	10,321,100
2021-11-18	7.500	7.650	7.400	7.550	6.248	19,817,801
2021-11-17	7.100	7.600	7.050	7.500	6.207	58,894,500
2021-11-16	7.050	7.100	6.950	7.000	5.793	7,351,100
2021-11-15	6.850	7.100	6.850	7.000	5.793	17,013,699
2021-11-12	6.800	6.900	6.800	6.800	5.628	3,471,800
2021-11-11	6.700	7.000	6.700	6.850	5.669	16,704,301
2021-11-10	6.650	6.850	6.600	6.750	5.586	6,137,300

← NewerPage 20 of 21 · 1,212 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.