Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	7.600	7.750	7.600	7.750	7.109	313,270
2025-04-23	7.700	7.750	7.500	7.600	6.971	609,491
2025-04-22	7.550	7.700	7.500	7.650	7.017	371,515
2025-04-21	7.750	7.800	7.500	7.550	6.925	858,805
2025-04-18	7.600	7.850	7.600	7.750	7.109	847,319
2025-04-17	7.400	7.600	7.400	7.600	6.971	1,101,644
2025-04-16	7.050	7.450	7.050	7.450	6.833	732,798
2025-04-11	7.200	7.200	7.000	7.050	6.467	563,237
2025-04-10	7.300	7.350	7.200	7.250	6.650	1,200,442
2025-04-09	6.800	6.950	6.650	6.950	6.375	1,940,870
2025-04-08	7.100	7.150	6.600	6.850	6.283	2,335,204
2025-04-04	7.450	7.450	7.100	7.200	6.604	3,360,131
2025-04-03	7.500	7.550	7.400	7.450	6.833	2,737,268
2025-04-02	8.050	8.050	7.650	7.700	7.063	2,528,989
2025-04-01	8.050	8.100	8.000	8.000	7.338	559,100
2025-03-31	8.000	8.100	7.900	8.000	7.338	916,588
2025-03-28	8.150	8.200	8.100	8.100	7.430	196,650
2025-03-27	8.200	8.200	8.100	8.150	7.476	698,045
2025-03-26	8.100	8.200	8.100	8.200	7.521	1,219,491
2025-03-25	8.200	8.250	8.100	8.100	7.430	874,359
2025-03-24	8.200	8.300	8.200	8.200	7.521	489,260
2025-03-21	8.150	8.200	8.100	8.150	7.476	1,261,954
2025-03-20	8.400	8.400	8.150	8.150	7.476	3,061,226
2025-03-19	8.400	8.500	8.400	8.400	7.705	1,537,999
2025-03-18	8.750	8.750	8.500	8.650	7.744	2,222,716
2025-03-17	8.450	8.700	8.350	8.700	7.789	3,250,499
2025-03-14	8.300	8.450	8.300	8.400	7.520	2,033,497
2025-03-13	8.250	8.450	8.250	8.300	7.431	1,602,126
2025-03-12	8.550	8.600	8.100	8.250	7.386	3,342,341
2025-03-11	8.300	8.550	8.250	8.550	7.655	3,251,133
2025-03-10	8.500	8.500	8.250	8.300	7.431	1,302,108
2025-03-07	8.350	8.450	8.250	8.450	7.565	1,173,770
2025-03-06	8.350	8.350	8.200	8.350	7.476	1,553,053
2025-03-05	8.150	8.400	8.050	8.350	7.476	2,794,538
2025-03-04	8.200	8.300	8.150	8.150	7.297	1,342,543
2025-03-03	8.450	8.500	8.150	8.250	7.386	2,704,307
2025-02-28	8.450	8.500	8.250	8.400	7.520	2,511,064
2025-02-27	8.650	8.650	8.450	8.500	7.610	820,776
2025-02-26	8.600	8.750	8.450	8.700	7.789	1,786,992
2025-02-25	8.900	8.900	8.400	8.600	7.700	3,047,396
2025-02-24	9.050	9.050	8.900	9.000	8.058	779,820
2025-02-21	9.000	9.050	8.850	9.050	8.102	1,748,601
2025-02-20	9.150	9.250	8.950	9.050	8.102	2,354,031
2025-02-19	9.150	9.200	8.950	9.000	8.058	3,403,971
2025-02-18	8.550	9.050	8.450	9.050	8.102	7,969,938
2025-02-17	8.350	8.500	8.350	8.450	7.565	1,359,310
2025-02-14	8.400	8.450	8.350	8.450	7.565	816,625
2025-02-13	8.350	8.400	8.300	8.350	7.476	1,114,021
2025-02-11	8.350	8.450	8.300	8.350	7.476	968,825
2025-02-10	8.400	8.500	8.350	8.350	7.476	812,304
2025-02-07	8.400	8.450	8.200	8.450	7.565	3,145,652
2025-02-06	8.450	8.600	8.350	8.400	7.520	3,206,133
2025-02-05	8.400	8.450	8.300	8.400	7.520	1,554,005
2025-02-04	8.400	8.500	8.300	8.300	7.431	1,535,775
2025-02-03	8.250	8.400	8.100	8.350	7.476	2,221,888
2025-01-31	8.350	8.400	8.250	8.250	7.386	1,738,346
2025-01-30	8.400	8.450	8.200	8.300	7.431	1,713,875
2025-01-29	8.550	8.550	8.400	8.450	7.565	1,082,461
2025-01-28	8.600	8.600	8.450	8.550	7.655	1,063,598
2025-01-27	8.850	8.850	8.500	8.550	7.655	2,832,170

← NewerPage 7 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.