Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	8.800	8.900	8.650	8.900	7.968	4,703,191
2025-01-23	8.700	8.750	8.600	8.700	7.789	3,967,067
2025-01-22	8.400	8.700	8.400	8.550	7.655	6,480,897
2025-01-21	8.300	8.450	8.300	8.400	7.520	2,500,572
2025-01-20	8.300	8.400	8.200	8.350	7.476	1,971,934
2025-01-17	8.400	8.400	8.200	8.250	7.386	5,427,437
2025-01-16	8.450	8.550	8.450	8.450	7.565	6,121,051
2025-01-15	8.300	8.550	8.250	8.450	7.565	4,685,282
2025-01-14	8.350	8.350	8.200	8.250	7.386	1,430,374
2025-01-13	8.100	8.400	8.100	8.300	7.431	5,745,380
2025-01-10	8.100	8.100	8.000	8.100	7.252	1,565,915
2025-01-09	8.400	8.400	8.000	8.100	7.252	4,714,597
2025-01-08	8.150	8.650	7.950	8.400	7.520	10,443,400
2025-01-07	8.050	8.250	8.000	8.100	7.252	1,892,174
2025-01-06	8.000	8.050	7.950	8.000	7.162	515,464
2025-01-03	8.050	8.100	7.900	8.000	7.162	1,633,969
2025-01-02	8.100	8.100	8.000	8.050	7.207	866,255
2024-12-30	8.050	8.100	8.000	8.100	7.252	544,363
2024-12-27	8.100	8.150	8.050	8.050	7.207	972,616
2024-12-26	8.150	8.200	8.050	8.150	7.297	896,475
2024-12-25	8.100	8.200	8.100	8.150	7.297	963,330
2024-12-24	8.150	8.150	8.050	8.100	7.252	1,093,038
2024-12-23	7.900	8.100	7.900	8.100	7.252	1,435,763
2024-12-20	7.950	7.950	7.800	7.850	7.028	1,754,327
2024-12-19	7.900	8.050	7.850	8.000	7.162	1,867,730
2024-12-18	8.050	8.050	7.700	7.950	7.118	4,425,653
2024-12-17	8.200	8.250	7.900	8.000	7.162	3,288,642
2024-12-16	8.200	8.250	8.050	8.150	7.297	2,566,358
2024-12-13	8.350	8.350	8.150	8.200	7.341	2,111,508
2024-12-12	8.350	8.350	8.250	8.350	7.476	676,171
2024-12-11	8.250	8.400	8.250	8.250	7.386	1,688,107
2024-12-09	8.300	8.300	8.150	8.250	7.386	1,726,451
2024-12-06	8.400	8.400	8.250	8.300	7.431	1,010,141
2024-12-04	8.350	8.450	8.350	8.400	7.520	1,547,655
2024-12-03	8.200	8.400	8.200	8.350	7.476	3,374,191
2024-12-02	8.400	8.400	8.050	8.200	7.341	6,261,262
2024-11-29	8.250	8.550	8.250	8.450	7.565	3,949,430
2024-11-28	8.150	8.250	8.050	8.200	7.341	5,032,383
2024-11-27	8.400	8.400	8.050	8.200	7.341	9,668,811
2024-11-26	8.600	8.650	8.400	8.400	7.520	6,541,003
2024-11-25	8.600	8.650	8.500	8.600	7.700	3,274,695
2024-11-22	8.550	8.600	8.450	8.550	7.655	8,032,359
2024-11-21	9.100	9.150	8.450	8.550	7.655	25,989,801
2024-11-20	9.250	9.300	9.100	9.150	8.192	3,642,756
2024-11-19	9.600	9.650	9.200	9.300	8.326	9,727,781
2024-11-18	9.550	9.650	9.500	9.600	8.595	1,416,640
2024-11-15	9.700	9.700	9.500	9.500	8.505	7,727,241
2024-11-14	9.950	10.100	9.450	9.750	8.729	29,288,359
2024-11-13	10.100	10.500	10.000	10.400	9.311	5,230,303
2024-11-12	10.300	10.300	10.000	10.100	9.042	2,886,952
2024-11-11	10.200	10.300	10.200	10.200	9.132	1,450,156
2024-11-08	10.200	10.300	10.000	10.300	9.222	3,437,816
2024-11-07	10.300	10.400	10.100	10.200	9.132	2,860,844
2024-11-06	10.400	10.500	10.100	10.200	9.132	5,468,227
2024-11-05	10.400	10.500	10.300	10.400	9.311	3,258,500
2024-11-04	10.400	10.500	10.300	10.400	9.311	3,405,255
2024-11-01	10.500	10.500	10.300	10.500	9.401	2,648,330
2024-10-31	10.400	10.600	10.400	10.500	9.401	4,438,622
2024-10-30	10.600	10.700	10.300	10.400	9.311	7,133,055
2024-10-29	10.700	10.900	10.500	10.700	9.580	9,533,423

← NewerPage 8 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.