Taokaenoi Food & Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.000	11.100	10.500	10.600	9.490	10,364,660
2024-10-25	10.900	11.100	10.800	10.900	9.759	4,776,206
2024-10-24	11.200	11.300	10.800	10.900	9.759	10,668,930
2024-10-22	11.400	11.700	11.100	11.200	10.027	12,303,550
2024-10-21	11.200	11.400	11.200	11.400	10.206	7,795,999
2024-10-18	10.600	11.800	10.600	11.400	10.206	52,020,754
2024-10-17	10.800	10.800	10.500	10.500	9.401	4,822,519
2024-10-16	10.000	10.800	10.000	10.800	9.669	15,873,910
2024-10-15	10.300	10.300	10.000	10.000	8.953	10,316,670
2024-10-11	10.500	10.600	10.200	10.200	9.132	5,267,035
2024-10-10	10.500	10.500	10.300	10.500	9.401	5,123,086
2024-10-09	10.500	10.700	10.400	10.500	9.401	3,790,448
2024-10-08	10.600	10.700	10.300	10.400	9.311	9,451,664
2024-10-07	10.200	10.600	10.100	10.600	9.490	9,349,461
2024-10-04	10.500	10.500	10.100	10.200	9.132	6,668,937
2024-10-03	10.500	10.500	10.200	10.400	9.311	5,749,149
2024-10-02	10.600	10.700	10.400	10.400	9.311	5,747,239
2024-10-01	10.500	10.700	10.400	10.600	9.490	4,563,821
2024-09-30	10.400	10.600	10.300	10.400	9.311	3,605,363
2024-09-27	10.600	11.000	10.500	10.500	9.401	14,618,310
2024-09-26	10.700	10.800	10.200	10.600	9.490	12,340,520
2024-09-25	10.800	10.900	10.600	10.600	9.490	6,643,964
2024-09-24	11.000	11.100	10.600	10.800	9.669	10,235,900
2024-09-23	10.500	11.200	10.300	11.000	9.848	19,005,070
2024-09-20	10.500	10.600	10.300	10.400	9.311	8,301,961
2024-09-19	9.950	10.600	9.950	10.600	9.490	23,265,830
2024-09-18	9.450	9.850	9.400	9.800	8.774	15,264,680
2024-09-17	9.500	9.600	9.450	9.450	8.461	4,726,197
2024-09-16	9.500	9.500	9.400	9.450	8.461	5,377,756
2024-09-13	9.350	9.450	9.300	9.400	8.416	3,855,002
2024-09-12	9.300	9.450	9.250	9.300	8.326	5,800,089
2024-09-11	9.450	9.500	9.150	9.250	8.281	10,245,130
2024-09-10	9.600	9.600	9.400	9.500	8.505	6,025,405
2024-09-09	9.800	9.850	9.550	9.600	8.595	5,844,488
2024-09-06	9.750	9.850	9.700	9.850	8.819	8,586,998
2024-09-05	9.200	9.750	9.200	9.650	8.640	13,931,220
2024-09-04	9.150	9.250	9.100	9.200	8.237	1,669,158
2024-09-03	9.100	9.250	9.100	9.200	8.237	2,631,732
2024-09-02	9.200	9.200	9.000	9.050	8.102	3,331,392
2024-08-30	9.200	9.250	9.100	9.150	8.192	2,991,084
2024-08-29	9.150	9.300	9.150	9.150	8.192	5,304,582
2024-08-28	9.200	9.250	9.100	9.150	8.192	3,248,679
2024-08-27	9.250	9.350	9.200	9.300	8.326	4,781,331
2024-08-26	9.550	9.550	9.350	9.500	8.265	4,623,417
2024-08-23	9.500	9.650	9.400	9.500	8.265	6,028,443
2024-08-22	9.550	9.600	9.450	9.550	8.309	2,032,231
2024-08-21	9.750	9.850	9.500	9.500	8.265	7,559,489
2024-08-20	9.600	9.900	9.600	9.750	8.483	5,142,735
2024-08-19	9.450	9.650	9.450	9.550	8.309	7,373,892
2024-08-16	9.500	9.500	9.350	9.400	8.178	2,893,222
2024-08-15	9.500	9.500	9.300	9.450	8.222	4,180,830
2024-08-14	9.750	9.850	9.350	9.400	8.178	7,794,548
2024-08-13	9.350	9.550	9.300	9.550	8.309	2,715,702
2024-08-09	9.500	9.600	9.250	9.300	8.091	1,956,383
2024-08-08	9.350	9.600	9.350	9.400	8.178	2,100,665
2024-08-07	9.000	9.500	9.000	9.350	8.135	7,117,871
2024-08-06	9.050	9.150	8.900	8.900	7.743	4,331,419
2024-08-05	9.350	9.350	8.900	8.950	7.787	8,180,495
2024-08-02	9.550	9.600	9.300	9.450	8.222	1,965,897
2024-08-01	9.600	9.750	9.500	9.500	8.265	2,229,057

← NewerPage 9 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.