Taokaenoi Food & Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.250 | 5.300 | 5.200 | 5.200 | 4.870 | 817,192 |
| 2025-10-22 | 5.250 | 5.250 | 5.150 | 5.200 | 4.870 | 930,390 |
| 2025-10-21 | 5.300 | 5.300 | 5.200 | 5.200 | 4.870 | 1,360,843 |
| 2025-10-20 | 5.200 | 5.300 | 5.150 | 5.250 | 4.917 | 1,139,726 |
| 2025-10-17 | 5.300 | 5.350 | 5.150 | 5.200 | 4.870 | 2,134,938 |
| 2025-10-16 | 5.350 | 5.400 | 5.300 | 5.350 | 5.011 | 4,556,250 |
| 2025-10-15 | 5.600 | 5.650 | 5.250 | 5.250 | 4.917 | 9,503,157 |
| 2025-10-14 | 5.550 | 5.600 | 5.500 | 5.550 | 5.198 | 1,377,955 |
| 2025-10-10 | 5.600 | 5.650 | 5.550 | 5.600 | 5.245 | 646,752 |
| 2025-10-09 | 5.650 | 5.700 | 5.550 | 5.650 | 5.292 | 1,791,535 |
| 2025-10-08 | 5.650 | 5.750 | 5.650 | 5.700 | 5.339 | 1,381,227 |
| 2025-10-07 | 5.550 | 5.700 | 5.550 | 5.600 | 5.245 | 923,124 |
| 2025-10-06 | 5.650 | 5.650 | 5.500 | 5.550 | 5.198 | 1,439,847 |
| 2025-10-03 | 5.700 | 5.750 | 5.650 | 5.650 | 5.292 | 409,937 |
| 2025-10-02 | 5.650 | 5.700 | 5.600 | 5.650 | 5.292 | 1,781,245 |
| 2025-10-01 | 5.700 | 5.750 | 5.600 | 5.650 | 5.292 | 1,302,857 |
| 2025-09-30 | 5.800 | 5.850 | 5.700 | 5.700 | 5.339 | 1,497,684 |
| 2025-09-29 | 5.750 | 5.900 | 5.700 | 5.800 | 5.432 | 1,692,672 |
| 2025-09-26 | 5.850 | 5.850 | 5.700 | 5.800 | 5.432 | 1,369,520 |
| 2025-09-25 | 5.850 | 5.900 | 5.700 | 5.850 | 5.479 | 3,048,893 |
| 2025-09-24 | 5.700 | 5.800 | 5.600 | 5.800 | 5.432 | 2,739,827 |
| 2025-09-23 | 5.650 | 5.700 | 5.450 | 5.700 | 5.339 | 6,913,611 |
| 2025-09-22 | 5.800 | 5.800 | 5.650 | 5.700 | 5.339 | 4,942,815 |
| 2025-09-19 | 6.050 | 6.050 | 5.800 | 5.800 | 5.432 | 16,417,301 |
| 2025-09-18 | 6.250 | 6.250 | 6.000 | 6.050 | 5.667 | 4,532,922 |
| 2025-09-17 | 6.200 | 6.300 | 6.150 | 6.200 | 5.807 | 2,837,566 |
| 2025-09-16 | 6.150 | 6.200 | 6.000 | 6.200 | 5.807 | 4,827,444 |
| 2025-09-15 | 6.300 | 6.300 | 6.100 | 6.150 | 5.760 | 2,924,378 |
| 2025-09-12 | 6.300 | 6.450 | 6.250 | 6.300 | 5.901 | 8,794,669 |
| 2025-09-11 | 5.950 | 6.350 | 5.900 | 6.250 | 5.854 | 16,032,930 |
| 2025-09-10 | 6.050 | 6.050 | 5.850 | 5.900 | 5.526 | 3,021,930 |
| 2025-09-09 | 6.050 | 6.100 | 5.950 | 6.000 | 5.620 | 4,934,560 |
| 2025-09-08 | 5.850 | 6.100 | 5.800 | 6.000 | 5.620 | 5,167,736 |
| 2025-09-05 | 5.850 | 5.900 | 5.800 | 5.800 | 5.432 | 1,545,266 |
| 2025-09-04 | 5.850 | 5.900 | 5.800 | 5.800 | 5.432 | 1,195,171 |
| 2025-09-03 | 5.600 | 6.000 | 5.600 | 5.900 | 5.526 | 6,793,636 |
| 2025-09-02 | 5.500 | 5.600 | 5.450 | 5.600 | 5.245 | 749,391 |
| 2025-09-01 | 5.500 | 5.550 | 5.400 | 5.450 | 5.105 | 2,353,286 |
| 2025-08-29 | 5.550 | 5.600 | 5.500 | 5.600 | 5.245 | 499,433 |
| 2025-08-28 | 5.450 | 5.550 | 5.400 | 5.550 | 5.198 | 1,870,616 |
| 2025-08-27 | 5.650 | 5.650 | 5.450 | 5.500 | 5.151 | 1,796,092 |
| 2025-08-26 | 5.700 | 5.750 | 5.650 | 5.650 | 5.292 | 764,110 |
| 2025-08-25 | 5.850 | 5.900 | 5.800 | 5.800 | 5.320 | 952,257 |
| 2025-08-22 | 5.650 | 5.850 | 5.650 | 5.800 | 5.320 | 976,074 |
| 2025-08-21 | 5.650 | 5.700 | 5.650 | 5.650 | 5.182 | 1,656,180 |
| 2025-08-20 | 5.750 | 5.750 | 5.650 | 5.650 | 5.182 | 2,316,953 |
| 2025-08-19 | 5.700 | 5.800 | 5.700 | 5.700 | 5.228 | 4,191,861 |
| 2025-08-18 | 5.850 | 5.850 | 5.700 | 5.750 | 5.274 | 3,517,857 |
| 2025-08-15 | 5.900 | 5.950 | 5.900 | 5.900 | 5.412 | 2,740,239 |
| 2025-08-14 | 6.000 | 6.000 | 5.850 | 5.900 | 5.412 | 1,803,165 |
| 2025-08-13 | 6.050 | 6.050 | 5.900 | 6.000 | 5.503 | 1,622,855 |
| 2025-08-08 | 6.250 | 6.250 | 6.000 | 6.050 | 5.549 | 3,731,859 |
| 2025-08-07 | 6.100 | 6.250 | 5.950 | 6.000 | 5.503 | 4,942,017 |
| 2025-08-06 | 5.850 | 6.100 | 5.850 | 6.050 | 5.549 | 3,400,089 |
| 2025-08-05 | 5.800 | 5.950 | 5.750 | 5.900 | 5.412 | 2,916,061 |
| 2025-08-04 | 5.800 | 5.800 | 5.700 | 5.750 | 5.274 | 3,081,753 |
| 2025-08-01 | 6.000 | 6.100 | 5.800 | 5.800 | 5.320 | 2,524,923 |
| 2025-07-31 | 6.100 | 6.100 | 5.900 | 6.000 | 5.503 | 2,129,223 |
| 2025-07-30 | 5.850 | 6.100 | 5.800 | 6.100 | 5.595 | 4,924,164 |
| 2025-07-29 | 5.800 | 5.900 | 5.650 | 5.800 | 5.320 | 4,318,692 |
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.