Taokaenoi Food & Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.850 | 5.900 | 5.750 | 5.750 | 5.274 | 950,790 |
| 2025-07-24 | 6.050 | 6.100 | 5.750 | 5.850 | 5.366 | 5,269,930 |
| 2025-07-23 | 6.050 | 6.150 | 6.000 | 6.050 | 5.549 | 2,620,268 |
| 2025-07-22 | 6.000 | 6.150 | 5.950 | 6.000 | 5.503 | 2,988,262 |
| 2025-07-21 | 6.100 | 6.100 | 6.000 | 6.000 | 5.503 | 4,504,250 |
| 2025-07-18 | 6.150 | 6.150 | 6.000 | 6.050 | 5.549 | 2,082,870 |
| 2025-07-17 | 6.050 | 6.100 | 6.050 | 6.100 | 5.595 | 994,188 |
| 2025-07-16 | 6.050 | 6.100 | 5.900 | 5.950 | 5.458 | 1,646,255 |
| 2025-07-15 | 5.800 | 6.050 | 5.750 | 6.050 | 5.549 | 3,439,583 |
| 2025-07-14 | 5.650 | 5.850 | 5.650 | 5.800 | 5.320 | 1,418,334 |
| 2025-07-11 | 5.700 | 5.800 | 5.650 | 5.650 | 5.182 | 1,430,163 |
| 2025-07-09 | 5.850 | 5.900 | 5.700 | 5.700 | 5.228 | 1,885,105 |
| 2025-07-08 | 5.550 | 5.800 | 5.500 | 5.800 | 5.320 | 5,007,864 |
| 2025-07-07 | 5.600 | 5.800 | 5.500 | 5.650 | 5.182 | 3,741,873 |
| 2025-07-04 | 5.750 | 5.800 | 5.550 | 5.750 | 5.274 | 5,178,156 |
| 2025-07-03 | 5.450 | 5.700 | 5.400 | 5.650 | 5.182 | 6,213,081 |
| 2025-07-02 | 5.200 | 5.450 | 5.150 | 5.450 | 4.999 | 3,881,883 |
| 2025-07-01 | 5.150 | 5.200 | 5.000 | 5.200 | 4.770 | 2,732,547 |
| 2025-06-30 | 5.100 | 5.200 | 5.050 | 5.200 | 4.770 | 1,735,064 |
| 2025-06-27 | 5.200 | 5.200 | 5.050 | 5.050 | 4.632 | 1,411,630 |
| 2025-06-26 | 5.300 | 5.300 | 5.100 | 5.200 | 4.770 | 2,983,783 |
| 2025-06-25 | 5.300 | 5.300 | 5.050 | 5.250 | 4.816 | 2,592,431 |
| 2025-06-24 | 5.150 | 5.250 | 5.100 | 5.250 | 4.816 | 2,138,047 |
| 2025-06-23 | 5.050 | 5.200 | 5.000 | 5.150 | 4.724 | 1,192,503 |
| 2025-06-20 | 5.100 | 5.250 | 5.050 | 5.100 | 4.678 | 3,146,656 |
| 2025-06-19 | 5.200 | 5.200 | 5.000 | 5.100 | 4.678 | 5,280,641 |
| 2025-06-18 | 5.300 | 5.300 | 5.150 | 5.200 | 4.770 | 2,653,071 |
| 2025-06-17 | 5.200 | 5.400 | 5.200 | 5.350 | 4.907 | 934,946 |
| 2025-06-16 | 5.300 | 5.350 | 5.150 | 5.200 | 4.770 | 1,674,078 |
| 2025-06-13 | 5.250 | 5.300 | 5.150 | 5.250 | 4.816 | 2,215,182 |
| 2025-06-12 | 5.450 | 5.450 | 5.250 | 5.250 | 4.816 | 5,152,177 |
| 2025-06-11 | 5.450 | 5.450 | 5.300 | 5.450 | 4.999 | 2,497,156 |
| 2025-06-10 | 5.400 | 5.500 | 5.350 | 5.450 | 4.999 | 2,740,622 |
| 2025-06-09 | 5.500 | 5.550 | 5.300 | 5.400 | 4.953 | 4,593,582 |
| 2025-06-06 | 5.550 | 5.550 | 5.400 | 5.450 | 4.999 | 5,323,047 |
| 2025-06-05 | 5.700 | 5.700 | 5.450 | 5.550 | 5.091 | 6,614,729 |
| 2025-06-04 | 6.100 | 6.150 | 5.500 | 5.600 | 5.137 | 9,829,277 |
| 2025-05-30 | 6.200 | 6.200 | 6.100 | 6.100 | 5.595 | 672,407 |
| 2025-05-29 | 6.250 | 6.350 | 6.100 | 6.150 | 5.641 | 1,839,644 |
| 2025-05-28 | 6.200 | 6.300 | 6.100 | 6.150 | 5.641 | 2,712,579 |
| 2025-05-27 | 6.250 | 6.350 | 6.100 | 6.200 | 5.687 | 2,685,519 |
| 2025-05-26 | 6.450 | 6.550 | 6.100 | 6.250 | 5.733 | 1,963,969 |
| 2025-05-23 | 6.450 | 6.500 | 6.100 | 6.400 | 5.870 | 6,023,163 |
| 2025-05-22 | 6.750 | 6.800 | 6.450 | 6.450 | 5.916 | 1,719,609 |
| 2025-05-21 | 7.050 | 7.100 | 6.750 | 6.750 | 6.191 | 3,151,010 |
| 2025-05-20 | 7.050 | 7.200 | 7.000 | 7.100 | 6.512 | 3,408,541 |
| 2025-05-19 | 6.950 | 7.150 | 6.950 | 7.050 | 6.467 | 2,303,641 |
| 2025-05-16 | 6.850 | 7.050 | 6.800 | 7.000 | 6.421 | 3,251,270 |
| 2025-05-15 | 7.250 | 7.250 | 6.800 | 6.850 | 6.283 | 6,973,196 |
| 2025-05-14 | 7.850 | 7.850 | 7.600 | 7.600 | 6.971 | 599,420 |
| 2025-05-13 | 7.950 | 8.100 | 7.800 | 7.800 | 7.155 | 2,341,940 |
| 2025-05-09 | 7.700 | 7.900 | 7.700 | 7.900 | 7.246 | 2,096,551 |
| 2025-05-08 | 7.700 | 7.750 | 7.550 | 7.650 | 7.017 | 1,239,284 |
| 2025-05-07 | 7.500 | 7.700 | 7.500 | 7.650 | 7.017 | 1,681,959 |
| 2025-05-06 | 7.300 | 7.550 | 7.300 | 7.450 | 6.833 | 1,583,210 |
| 2025-05-02 | 7.400 | 7.450 | 7.250 | 7.300 | 6.696 | 814,045 |
| 2025-04-30 | 7.500 | 7.550 | 7.350 | 7.400 | 6.788 | 1,186,382 |
| 2025-04-29 | 7.550 | 7.600 | 7.500 | 7.500 | 6.879 | 589,593 |
| 2025-04-28 | 7.800 | 7.800 | 7.550 | 7.600 | 6.971 | 430,009 |
| 2025-04-25 | 7.750 | 7.950 | 7.750 | 7.800 | 7.155 | 803,342 |
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.