Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	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

← NewerPage 4 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.