Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.840	3.880	3.840	3.860	3.734	347,147
2026-04-23	3.860	3.880	3.820	3.840	3.715	666,560
2026-04-22	3.880	3.880	3.820	3.840	3.715	1,027,417
2026-04-21	3.900	3.940	3.840	3.860	3.734	1,355,303
2026-04-20	3.820	3.920	3.820	3.900	3.773	636,978
2026-04-17	3.840	3.880	3.820	3.840	3.715	1,241,974
2026-04-16	3.900	3.940	3.840	3.840	3.715	987,846
2026-04-10	3.900	3.940	3.860	3.900	3.773	927,243
2026-04-09	4.000	4.000	3.900	3.900	3.773	628,195
2026-04-08	3.920	4.000	3.900	4.000	3.870	1,250,840
2026-04-07	3.880	3.940	3.860	3.900	3.773	984,962
2026-04-03	3.920	3.940	3.860	3.880	3.754	628,502
2026-04-02	3.980	3.980	3.920	3.920	3.792	1,437,751
2026-04-01	3.820	4.000	3.820	4.000	3.870	3,801,267
2026-03-31	3.720	3.820	3.720	3.800	3.676	1,756,928
2026-03-30	3.820	3.820	3.660	3.700	3.580	3,360,312
2026-03-27	3.820	3.880	3.800	3.840	3.715	1,433,379
2026-03-26	3.880	3.880	3.820	3.820	3.696	495,651
2026-03-25	3.860	3.920	3.840	3.900	3.773	1,178,708
2026-03-24	3.860	3.900	3.820	3.840	3.715	1,225,863
2026-03-23	3.920	3.940	3.820	3.880	3.754	1,625,189
2026-03-20	3.920	3.960	3.900	3.940	3.812	1,252,394
2026-03-19	4.020	4.020	3.900	3.920	3.792	1,554,980
2026-03-18	4.000	4.060	3.980	4.000	3.870	896,019
2026-03-17	3.980	4.040	3.980	4.000	3.870	1,063,569
2026-03-16	3.960	4.040	3.940	3.980	3.850	1,311,578
2026-03-13	3.980	4.020	3.940	3.960	3.831	878,921
2026-03-12	3.960	4.000	3.940	3.960	3.831	686,384
2026-03-11	4.000	4.080	3.960	3.960	3.831	1,036,170
2026-03-10	4.000	4.040	3.980	3.980	3.850	1,457,834
2026-03-09	3.900	4.000	3.880	4.000	3.870	1,779,847
2026-03-06	4.080	4.100	4.040	4.080	3.821	716,730
2026-03-05	4.100	4.140	3.980	4.100	3.840	6,051,427
2026-03-04	4.020	4.100	3.900	4.040	3.784	5,603,802
2026-03-02	4.240	4.300	4.180	4.180	3.915	3,660,609
2026-02-27	4.460	4.480	4.420	4.420	4.140	1,107,299
2026-02-26	4.480	4.520	4.420	4.460	4.177	2,439,233
2026-02-25	4.420	4.500	4.400	4.480	4.196	2,173,080
2026-02-24	4.400	4.440	4.320	4.400	4.121	2,285,820
2026-02-23	4.540	4.580	4.360	4.440	4.159	2,421,028
2026-02-20	4.740	4.740	4.500	4.520	4.234	6,167,132
2026-02-19	4.620	4.760	4.600	4.740	4.440	6,242,982
2026-02-18	4.440	4.600	4.420	4.600	4.308	6,876,677
2026-02-17	4.340	4.400	4.300	4.400	4.121	2,137,358
2026-02-16	4.420	4.440	4.320	4.360	4.084	1,552,090
2026-02-13	4.420	4.460	4.360	4.400	4.121	1,913,746
2026-02-12	4.320	4.440	4.320	4.420	4.140	2,634,824
2026-02-11	4.380	4.400	4.280	4.320	4.046	4,016,730
2026-02-10	4.260	4.380	4.240	4.380	4.102	3,862,980
2026-02-09	4.220	4.280	4.200	4.220	3.953	1,722,163
2026-02-06	4.140	4.280	4.120	4.200	3.934	2,807,605
2026-02-05	4.140	4.160	4.100	4.120	3.859	637,938
2026-02-04	4.180	4.200	4.120	4.120	3.859	879,569
2026-02-03	4.140	4.200	4.100	4.180	3.915	1,356,151
2026-02-02	4.100	4.120	4.060	4.100	3.840	601,481
2026-01-30	4.100	4.120	4.040	4.060	3.803	872,218
2026-01-29	4.140	4.140	4.080	4.100	3.840	535,431
2026-01-28	4.140	4.180	4.120	4.140	3.878	985,114
2026-01-27	4.120	4.200	4.100	4.120	3.859	790,653
2026-01-26	4.120	4.180	4.060	4.100	3.840	1,212,844

← NewerPage 3 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.