Taokaenoi Food & Marketing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 1,090,131 |
| 2026-10-21 | 4.640 | 4.640 | 4.580 | 4.620 | 4.620 | 625,328 |
| 2026-10-20 | 4.700 | 4.700 | 4.580 | 4.580 | 4.580 | 1,110,711 |
| 2026-10-19 | 4.560 | 4.760 | 4.560 | 4.720 | 4.720 | 1,414,760 |
| 2026-10-15 | 4.540 | 4.580 | 4.500 | 4.580 | 4.580 | 293,100 |
| 2026-10-14 | 4.520 | 4.580 | 4.500 | 4.540 | 4.540 | 760,800 |
| 2026-10-12 | 4.560 | 4.580 | 4.520 | 4.520 | 4.520 | 718,000 |
| 2026-10-09 | 4.500 | 4.620 | 4.500 | 4.560 | 4.560 | 1,819,141 |
| 2026-10-08 | 4.780 | 4.780 | 4.500 | 4.500 | 4.500 | 3,188,464 |
| 2026-10-07 | 4.740 | 4.860 | 4.720 | 4.800 | 4.800 | 2,661,771 |
| 2026-10-06 | 4.860 | 4.920 | 4.760 | 4.760 | 4.760 | 3,941,473 |
| 2026-10-05 | 4.900 | 4.900 | 4.800 | 4.860 | 4.860 | 2,276,348 |
| 2026-10-02 | 4.860 | 5.000 | 4.780 | 4.820 | 4.820 | 5,934,778 |
| 2026-10-01 | 4.700 | 4.860 | 4.680 | 4.820 | 4.820 | 4,265,910 |
| 2026-09-30 | 4.660 | 4.740 | 4.620 | 4.700 | 4.700 | 5,102,900 |
| 2026-09-29 | 4.660 | 4.720 | 4.620 | 4.660 | 4.660 | 2,790,700 |
| 2026-09-28 | 4.640 | 4.720 | 4.620 | 4.680 | 4.680 | 3,352,700 |
| 2026-09-25 | 4.460 | 4.680 | 4.440 | 4.660 | 4.660 | 4,311,306 |
| 2026-09-24 | 4.540 | 4.560 | 4.440 | 4.460 | 4.460 | 2,200,942 |
| 2026-09-23 | 4.480 | 4.560 | 4.420 | 4.540 | 4.540 | 5,962,235 |
| 2026-09-22 | 4.280 | 4.460 | 4.260 | 4.440 | 4.440 | 5,426,491 |
| 2026-09-21 | 4.260 | 4.280 | 4.220 | 4.260 | 4.260 | 875,137 |
| 2026-09-18 | 4.280 | 4.340 | 4.240 | 4.240 | 4.240 | 1,807,437 |
| 2026-09-17 | 4.240 | 4.340 | 4.200 | 4.280 | 4.280 | 3,681,251 |
| 2026-09-16 | 4.100 | 4.140 | 4.080 | 4.140 | 4.140 | 397,460 |
| 2026-09-15 | 4.100 | 4.120 | 4.080 | 4.120 | 4.120 | 558,880 |
| 2026-09-14 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 127,405 |
| 2026-09-11 | 4.120 | 4.160 | 4.120 | 4.140 | 4.140 | 53,746 |
| 2026-09-10 | 4.140 | 4.140 | 4.120 | 4.140 | 4.140 | 595,454 |
| 2026-09-09 | 4.120 | 4.140 | 4.100 | 4.120 | 4.120 | 583,626 |
| 2026-09-08 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 225,908 |
| 2026-09-07 | 4.080 | 4.160 | 4.060 | 4.100 | 4.100 | 761,421 |
| 2026-09-04 | 4.140 | 4.160 | 4.080 | 4.080 | 4.080 | 1,458,740 |
| 2026-09-03 | 4.080 | 4.180 | 4.080 | 4.120 | 4.120 | 981,759 |
| 2026-09-02 | 4.140 | 4.180 | 4.080 | 4.080 | 4.080 | 1,004,357 |
| 2026-09-01 | 4.200 | 4.220 | 4.140 | 4.140 | 4.140 | 651,142 |
| 2026-08-31 | 4.220 | 4.220 | 4.120 | 4.180 | 4.180 | 670,610 |
| 2026-08-28 | 4.200 | 4.220 | 4.180 | 4.200 | 4.200 | 381,597 |
| 2026-08-27 | 4.200 | 4.220 | 4.180 | 4.200 | 4.200 | 623,565 |
| 2026-08-26 | 4.280 | 4.300 | 4.240 | 4.300 | 4.160 | 1,343,802 |
| 2026-08-25 | 4.240 | 4.300 | 4.220 | 4.260 | 4.121 | 1,212,754 |
| 2026-08-24 | 4.360 | 4.380 | 4.240 | 4.240 | 4.102 | 2,370,273 |
| 2026-08-21 | 4.360 | 4.380 | 4.300 | 4.360 | 4.218 | 1,343,718 |
| 2026-08-20 | 4.380 | 4.420 | 4.340 | 4.380 | 4.237 | 1,465,327 |
| 2026-08-19 | 4.400 | 4.440 | 4.360 | 4.380 | 4.237 | 1,397,845 |
| 2026-08-18 | 4.440 | 4.440 | 4.340 | 4.400 | 4.257 | 1,995,266 |
| 2026-08-17 | 4.360 | 4.480 | 4.340 | 4.420 | 4.276 | 2,439,486 |
| 2026-08-14 | 4.280 | 4.460 | 4.260 | 4.380 | 4.237 | 7,491,754 |
| 2026-08-13 | 4.200 | 4.240 | 4.160 | 4.200 | 4.063 | 684,487 |
| 2026-08-11 | 4.180 | 4.220 | 4.180 | 4.200 | 4.063 | 415,018 |
| 2026-08-10 | 4.280 | 4.280 | 4.200 | 4.220 | 4.083 | 392,643 |
| 2026-08-07 | 4.200 | 4.280 | 4.200 | 4.280 | 4.141 | 1,263,153 |
| 2026-08-06 | 4.240 | 4.260 | 4.200 | 4.200 | 4.063 | 637,185 |
| 2026-08-05 | 4.220 | 4.260 | 4.200 | 4.240 | 4.102 | 2,107,456 |
| 2026-08-04 | 4.140 | 4.240 | 4.140 | 4.220 | 4.083 | 2,010,371 |
| 2026-08-03 | 4.100 | 4.160 | 4.100 | 4.140 | 4.005 | 545,289 |
| 2026-07-31 | 4.080 | 4.120 | 4.080 | 4.120 | 3.986 | 465,535 |
| 2026-07-30 | 4.080 | 4.100 | 4.040 | 4.080 | 3.947 | 635,787 |
| 2026-07-27 | 4.100 | 4.120 | 4.080 | 4.100 | 3.967 | 486,732 |
| 2026-07-24 | 4.120 | 4.120 | 4.080 | 4.100 | 3.967 | 1,198,265 |
Page 1 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.