Taokaenoi Food & Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.180 | 4.220 | 4.120 | 4.120 | 3.859 | 1,055,443 |
| 2026-01-22 | 4.320 | 4.340 | 4.140 | 4.160 | 3.896 | 2,099,637 |
| 2026-01-21 | 4.220 | 4.280 | 4.180 | 4.240 | 3.971 | 2,426,716 |
| 2026-01-20 | 4.240 | 4.280 | 4.200 | 4.220 | 3.953 | 1,237,982 |
| 2026-01-19 | 4.140 | 4.240 | 4.140 | 4.240 | 3.971 | 1,695,656 |
| 2026-01-16 | 4.140 | 4.160 | 4.100 | 4.140 | 3.878 | 909,291 |
| 2026-01-15 | 4.040 | 4.140 | 4.040 | 4.140 | 3.878 | 1,801,880 |
| 2026-01-14 | 4.000 | 4.060 | 3.960 | 4.060 | 3.803 | 1,451,174 |
| 2026-01-13 | 3.920 | 4.000 | 3.900 | 4.000 | 3.747 | 2,048,264 |
| 2026-01-12 | 3.980 | 3.980 | 3.920 | 3.920 | 3.672 | 746,052 |
| 2026-01-09 | 4.000 | 4.040 | 3.960 | 3.960 | 3.709 | 774,429 |
| 2026-01-08 | 3.940 | 4.000 | 3.920 | 4.000 | 3.747 | 2,067,998 |
| 2026-01-07 | 3.880 | 3.980 | 3.880 | 3.960 | 3.709 | 1,288,526 |
| 2026-01-06 | 3.920 | 3.940 | 3.880 | 3.880 | 3.634 | 1,346,544 |
| 2026-01-05 | 3.960 | 3.960 | 3.860 | 3.900 | 3.653 | 3,186,437 |
| 2025-12-30 | 3.980 | 4.020 | 3.980 | 4.000 | 3.747 | 847,048 |
| 2025-12-29 | 4.000 | 4.060 | 3.980 | 3.980 | 3.728 | 1,039,686 |
| 2025-12-26 | 4.040 | 4.100 | 3.980 | 4.000 | 3.747 | 2,557,724 |
| 2025-12-25 | 4.140 | 4.140 | 4.020 | 4.040 | 3.784 | 1,503,452 |
| 2025-12-24 | 4.060 | 4.120 | 4.040 | 4.120 | 3.859 | 2,033,493 |
| 2025-12-23 | 3.900 | 4.060 | 3.900 | 4.060 | 3.803 | 4,113,940 |
| 2025-12-22 | 3.940 | 4.000 | 3.880 | 3.900 | 3.653 | 4,334,350 |
| 2025-12-19 | 3.980 | 4.020 | 3.880 | 3.920 | 3.672 | 4,149,244 |
| 2025-12-18 | 4.000 | 4.040 | 3.980 | 3.980 | 3.728 | 1,946,653 |
| 2025-12-17 | 4.000 | 4.100 | 3.960 | 3.980 | 3.728 | 5,109,360 |
| 2025-12-16 | 4.040 | 4.080 | 3.980 | 3.980 | 3.728 | 4,007,428 |
| 2025-12-15 | 4.040 | 4.080 | 4.040 | 4.040 | 3.784 | 1,873,171 |
| 2025-12-12 | 4.020 | 4.060 | 4.000 | 4.020 | 3.765 | 2,236,151 |
| 2025-12-11 | 4.060 | 4.100 | 4.040 | 4.040 | 3.784 | 1,177,819 |
| 2025-12-09 | 4.020 | 4.080 | 4.020 | 4.040 | 3.784 | 455,402 |
| 2025-12-08 | 4.060 | 4.060 | 4.020 | 4.020 | 3.765 | 2,531,568 |
| 2025-12-04 | 4.160 | 4.180 | 4.060 | 4.060 | 3.803 | 1,731,203 |
| 2025-12-03 | 4.080 | 4.180 | 4.060 | 4.160 | 3.896 | 1,646,558 |
| 2025-12-02 | 4.060 | 4.140 | 4.040 | 4.080 | 3.821 | 5,131,191 |
| 2025-12-01 | 4.040 | 4.120 | 4.020 | 4.060 | 3.803 | 3,591,382 |
| 2025-11-28 | 4.120 | 4.140 | 4.040 | 4.060 | 3.803 | 3,919,498 |
| 2025-11-27 | 4.180 | 4.220 | 4.120 | 4.120 | 3.859 | 4,041,807 |
| 2025-11-26 | 4.300 | 4.320 | 4.180 | 4.200 | 3.934 | 4,950,164 |
| 2025-11-25 | 4.280 | 4.320 | 4.240 | 4.300 | 4.028 | 1,936,171 |
| 2025-11-24 | 4.400 | 4.400 | 4.260 | 4.280 | 4.009 | 6,270,507 |
| 2025-11-21 | 4.540 | 4.540 | 4.380 | 4.400 | 4.121 | 5,093,545 |
| 2025-11-20 | 4.600 | 4.600 | 4.500 | 4.520 | 4.234 | 2,670,363 |
| 2025-11-19 | 4.620 | 4.620 | 4.540 | 4.580 | 4.290 | 2,619,666 |
| 2025-11-18 | 4.660 | 4.700 | 4.580 | 4.600 | 4.308 | 2,135,236 |
| 2025-11-17 | 4.620 | 4.660 | 4.560 | 4.660 | 4.365 | 1,677,306 |
| 2025-11-14 | 4.600 | 4.640 | 4.580 | 4.620 | 4.327 | 938,418 |
| 2025-11-13 | 4.640 | 4.640 | 4.560 | 4.620 | 4.327 | 1,100,627 |
| 2025-11-12 | 4.740 | 4.740 | 4.560 | 4.620 | 4.327 | 2,244,897 |
| 2025-11-11 | 4.700 | 4.740 | 4.700 | 4.720 | 4.421 | 789,035 |
| 2025-11-10 | 4.720 | 4.840 | 4.660 | 4.700 | 4.402 | 4,378,955 |
| 2025-11-07 | 4.660 | 4.720 | 4.660 | 4.700 | 4.402 | 1,653,822 |
| 2025-11-06 | 4.640 | 4.740 | 4.640 | 4.680 | 4.383 | 2,526,902 |
| 2025-11-05 | 4.560 | 4.700 | 4.540 | 4.620 | 4.327 | 3,510,862 |
| 2025-11-04 | 4.800 | 4.800 | 4.540 | 4.560 | 4.271 | 8,705,070 |
| 2025-11-03 | 4.900 | 4.920 | 4.760 | 4.800 | 4.496 | 5,385,393 |
| 2025-10-31 | 4.840 | 4.960 | 4.820 | 4.880 | 4.571 | 9,641,887 |
| 2025-10-30 | 4.700 | 5.000 | 4.700 | 4.820 | 4.515 | 18,443,670 |
| 2025-10-29 | 4.680 | 4.900 | 4.660 | 4.720 | 4.421 | 21,253,939 |
| 2025-10-28 | 4.600 | 4.960 | 4.500 | 4.600 | 4.308 | 54,832,230 |
| 2025-10-27 | 5.200 | 5.250 | 5.100 | 5.150 | 4.824 | 3,134,058 |
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.