Advertisement
Advertisement
Tipco Foods Public Company Limited (TIPCO.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in THB
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 215,600 |
| Jun 30, 2022 | 8.95 | 9.10 | 8.95 | 9.00 | 9.00 | 336,300 |
| Jun 29, 2022 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | 314,200 |
| Jun 28, 2022 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 211,100 |
| Jun 27, 2022 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | 324,200 |
| Jun 24, 2022 | 8.95 | 8.95 | 8.90 | 8.95 | 8.95 | 216,900 |
| Jun 23, 2022 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 270,700 |
| Jun 22, 2022 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | 532,200 |
| Jun 21, 2022 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 386,400 |
| Jun 20, 2022 | 8.95 | 9.05 | 8.85 | 9.05 | 9.05 | 619,200 |
| Jun 17, 2022 | 8.80 | 8.95 | 8.75 | 8.90 | 8.90 | 987,900 |
| Jun 16, 2022 | 9.10 | 9.20 | 8.90 | 8.90 | 8.90 | 1,348,500 |
| Jun 15, 2022 | 9.10 | 9.20 | 9.00 | 9.05 | 9.05 | 1,107,300 |
| Jun 14, 2022 | 9.00 | 9.15 | 9.00 | 9.05 | 9.05 | 876,100 |
| Jun 13, 2022 | 9.10 | 9.25 | 9.05 | 9.05 | 9.05 | 1,761,500 |
| Jun 10, 2022 | 9.05 | 9.20 | 9.00 | 9.15 | 9.15 | 1,301,700 |
| Jun 09, 2022 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 983,200 |
| Jun 08, 2022 | 9.15 | 9.25 | 9.05 | 9.15 | 9.15 | 1,357,700 |
| Jun 07, 2022 | 9.40 | 9.45 | 9.05 | 9.10 | 9.10 | 3,295,600 |
| Jun 06, 2022 | 9.35 | 9.45 | 9.25 | 9.40 | 9.40 | 3,457,700 |
| Jun 02, 2022 | 9.65 | 9.75 | 9.25 | 9.30 | 9.30 | 9,067,900 |
| Jun 01, 2022 | 9.10 | 10.50 | 9.05 | 9.85 | 9.85 | 45,406,800 |
| May 31, 2022 | 9.05 | 9.15 | 8.95 | 9.05 | 9.05 | 1,153,700 |
| May 30, 2022 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1,829,000 |
| May 27, 2022 | 8.95 | 9.00 | 8.80 | 8.85 | 8.85 | 1,241,400 |
| May 26, 2022 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 233,700 |
| May 25, 2022 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | 493,100 |
| May 24, 2022 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | 1,050,100 |
| May 23, 2022 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | 418,200 |
| May 20, 2022 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | 1,853,100 |
| May 19, 2022 | 9.00 | 9.30 | 8.95 | 9.05 | 9.05 | 4,744,400 |
| May 18, 2022 | 8.75 | 9.05 | 8.75 | 9.00 | 9.00 | 3,121,000 |
| May 17, 2022 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | 1,035,300 |
| May 13, 2022 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 385,700 |
| May 12, 2022 | 8.85 | 8.85 | 8.65 | 8.75 | 8.75 | 816,400 |
| May 11, 2022 | 8.90 | 8.90 | 8.75 | 8.85 | 8.85 | 480,500 |
| May 10, 2022 | 8.60 | 8.90 | 8.60 | 8.75 | 8.75 | 588,000 |
| May 09, 2022 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | 967,200 |
| May 06, 2022 | 8.75 | 8.95 | 8.75 | 8.85 | 8.85 | 628,200 |
| May 05, 2022 | 8.85 | 8.95 | 8.85 | 8.90 | 8.90 | 661,100 |
| May 03, 2022 | 8.95 | 9.00 | 8.85 | 8.85 | 8.85 | 857,700 |
| Apr 29, 2022 | 8.90 | 9.05 | 8.90 | 8.95 | 8.95 | 969,800 |
| Apr 28, 2022 | 8.80 | 9.05 | 8.80 | 8.90 | 8.90 | 1,160,600 |
| Apr 27, 2022 | 8.75 | 8.85 | 8.65 | 8.80 | 8.80 | 1,095,100 |
| Apr 26, 2022 | 8.80 | 8.90 | 8.75 | 8.75 | 8.75 | 1,863,900 |
| Apr 25, 2022 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 3,175,900 |
| Apr 22, 2022 | 9.00 | 9.05 | 8.90 | 8.95 | 8.95 | 901,200 |
| Apr 21, 2022 | 9.05 | 9.10 | 8.95 | 9.00 | 9.00 | 2,115,800 |
| Apr 20, 2022 | 9.15 | 9.20 | 9.00 | 9.05 | 9.05 | 1,774,500 |
| Apr 19, 2022 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | 3,712,100 |
| Apr 18, 2022 | 9.90 | 9.95 | 9.75 | 9.80 | 9.80 | 3,565,300 |
| Apr 12, 2022 | 9.85 | 9.95 | 9.75 | 9.90 | 9.90 | 1,405,900 |
| Apr 11, 2022 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | 2,269,800 |
| Apr 08, 2022 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1,919,000 |
| Apr 07, 2022 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 1,419,900 |
| Apr 05, 2022 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | 1,336,300 |
| Apr 04, 2022 | 10.00 | 10.30 | 9.90 | 10.00 | 10.00 | 3,333,400 |
| Apr 01, 2022 | 9.85 | 10.20 | 9.85 | 10.00 | 10.00 | 2,520,900 |
| Mar 31, 2022 | 9.95 | 10.00 | 9.85 | 9.85 | 9.85 | 2,614,600 |
| Mar 30, 2022 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 4,149,300 |
| Mar 29, 2022 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | 974,100 |
| Mar 28, 2022 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | 996,600 |
| Mar 25, 2022 | 9.75 | 9.90 | 9.75 | 9.85 | 9.85 | 1,450,300 |
| Mar 24, 2022 | 9.95 | 10.20 | 9.75 | 9.75 | 9.75 | 4,714,800 |
| Mar 23, 2022 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 1,964,400 |
| Mar 22, 2022 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | 1,791,300 |
| Mar 21, 2022 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 2,471,500 |
| Mar 18, 2022 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1,872,000 |
| Mar 17, 2022 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | 5,703,000 |
| Mar 16, 2022 | 9.90 | 10.10 | 9.70 | 10.10 | 10.10 | 12,701,900 |
| Mar 15, 2022 | 9.40 | 10.00 | 9.40 | 9.85 | 9.85 | 14,160,800 |
| Mar 14, 2022 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 249,000 |
| Mar 11, 2022 | 9.30 | 9.45 | 9.30 | 9.40 | 9.40 | 768,000 |
| Mar 10, 2022 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | 712,500 |
| Mar 09, 2022 | 9.15 | 9.35 | 9.10 | 9.35 | 9.35 | 744,300 |
| Mar 08, 2022 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | 2,762,500 |
| Mar 07, 2022 | 9.30 | 9.40 | 9.15 | 9.15 | 9.15 | 3,077,800 |
| Mar 04, 2022 | 9.50 | 9.55 | 9.45 | 9.45 | 9.45 | 1,017,600 |
| Mar 03, 2022 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | 1,303,700 |
| Mar 02, 2022 | 9.45 | 9.55 | 9.40 | 9.50 | 9.50 | 1,317,400 |
| Mar 01, 2022 | 9.50 | 9.55 | 9.45 | 9.50 | 9.50 | 1,169,900 |
| Feb 28, 2022 | 9.40 | 9.50 | 9.35 | 9.40 | 9.40 | 851,200 |
| Feb 25, 2022 | 9.35 | 9.45 | 9.35 | 9.40 | 9.40 | 1,495,700 |
| Feb 24, 2022 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | 3,191,800 |
| Feb 23, 2022 | 9.40 | 9.55 | 9.40 | 9.50 | 9.50 | 871,400 |
| Feb 22, 2022 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | 1,475,100 |
| Feb 21, 2022 | 9.40 | 9.60 | 9.30 | 9.50 | 9.50 | 2,835,000 |
| Feb 18, 2022 | 9.55 | 9.60 | 9.10 | 9.20 | 9.20 | 3,431,200 |
| Feb 17, 2022 | 9.40 | 9.70 | 9.40 | 9.60 | 9.60 | 4,293,400 |
| Feb 15, 2022 | 9.40 | 9.50 | 9.35 | 9.35 | 9.35 | 1,463,100 |
| Feb 14, 2022 | 9.35 | 9.40 | 9.30 | 9.40 | 9.40 | 845,000 |
| Feb 11, 2022 | 9.35 | 9.50 | 9.25 | 9.35 | 9.35 | 1,906,700 |
| Feb 10, 2022 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | 836,100 |
| Feb 09, 2022 | 9.45 | 9.45 | 9.35 | 9.40 | 9.40 | 499,300 |
| Feb 08, 2022 | 9.35 | 9.50 | 9.35 | 9.45 | 9.45 | 356,000 |
| Feb 07, 2022 | 9.35 | 9.40 | 9.25 | 9.35 | 9.35 | 613,600 |
| Feb 04, 2022 | 9.55 | 9.55 | 9.30 | 9.40 | 9.40 | 1,096,700 |
| Feb 03, 2022 | 9.20 | 9.60 | 9.20 | 9.50 | 9.50 | 2,757,000 |
| Feb 02, 2022 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | 292,900 |
| Feb 01, 2022 | 9.30 | 9.35 | 9.20 | 9.25 | 9.25 | 443,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
