Thailand - Delayed Quote THB

Tipco Foods Public Company Limited (TIPCO.BK)

9.00
0.00
(0.00%)
As of 2:25:31 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20259.009.008.959.009.0045,660
Jun 5, 20259.059.059.009.009.0052,700
Jun 4, 20259.109.159.059.059.0522,000
May 30, 20259.159.209.109.159.1557,700
May 29, 20259.209.209.159.209.2013,200
May 28, 20259.209.209.109.209.2039,500
May 27, 20259.209.259.159.209.2024,100
May 26, 20259.209.309.159.209.2037,600
May 23, 20259.359.359.209.259.2520,800
May 22, 20259.359.359.209.309.3023,700
May 21, 20259.409.459.309.359.3531,400
May 20, 20259.359.409.309.359.3521,200
May 19, 20259.359.409.309.309.3020,100
May 16, 20259.409.459.309.359.3597,200
May 15, 20259.459.509.359.459.4570,000
May 14, 20259.459.509.459.459.4535,900
May 13, 20259.459.459.309.459.4532,300
May 9, 20259.809.809.459.459.4527,800
May 8, 20259.609.659.559.559.55127,500
May 7, 20259.459.909.459.609.60694,300
May 6, 20259.459.509.459.459.45153,100
May 2, 20259.409.459.409.409.40129,400
Apr 30, 20259.359.409.359.409.40136,900
Apr 29, 20259.359.409.359.359.3517,700
Apr 28, 20259.359.409.359.359.35132,100
Apr 25, 20259.309.359.309.359.3521,400
Apr 24, 20259.359.359.309.309.30180,400
Apr 23, 20259.259.359.259.309.3059,000
Apr 22, 20259.309.359.259.259.2537,900
Apr 21, 20259.259.409.259.259.2580,500
Apr 18, 20259.259.309.209.209.2044,200
Apr 17, 2025 0.18 Dividend
Apr 17, 20259.159.259.109.209.20110,800
Apr 16, 20259.209.459.209.309.1246,600
Apr 11, 20259.309.409.209.209.02210,600
Apr 10, 20259.309.409.259.359.17123,000
Apr 9, 20259.159.259.109.259.07185,500
Apr 8, 20259.359.359.109.108.92294,300
Apr 4, 20259.659.659.359.359.1766,100
Apr 3, 20259.459.509.459.459.2728,800
Apr 2, 20259.459.459.359.459.27270,600
Apr 1, 20259.459.509.409.409.2286,500
Mar 31, 20259.509.509.409.409.22134,400
Mar 28, 20259.509.559.509.559.3714,600
Mar 27, 20259.459.509.459.509.32233,400
Mar 26, 20259.509.559.459.459.27113,800
Mar 25, 20259.559.559.459.459.27157,000
Mar 24, 20259.559.559.509.559.37114,300
Mar 21, 20259.509.559.459.559.3760,000
Mar 20, 20259.509.509.459.509.32149,300
Mar 19, 20259.559.559.459.509.32439,600
Mar 18, 20259.659.659.509.559.37909,700
Mar 17, 20259.659.659.559.559.3785,800
Mar 14, 20259.559.709.559.659.469,800
Mar 13, 20259.559.609.559.559.37188,400
Mar 12, 20259.709.709.559.559.3796,700
Mar 11, 20259.759.759.659.709.5134,400
Mar 10, 20259.759.809.759.759.5670,900
Mar 7, 20259.759.809.709.759.56259,800
Mar 6, 20259.759.809.759.759.5666,700
Mar 5, 20259.909.909.709.759.5689,400
Mar 4, 20259.9510.009.909.909.71177,200
Mar 3, 20259.9510.109.959.959.7645,100
Feb 28, 202510.0010.009.9510.009.81234,000
Feb 27, 20259.9510.009.959.959.76175,700
Feb 26, 20259.9510.009.959.959.76273,300
Feb 25, 20259.959.959.909.959.76446,000
Feb 24, 20259.9510.009.9010.009.81429,900
Feb 21, 20259.9510.009.959.959.76261,600
Feb 20, 20259.9510.009.959.959.76365,000
Feb 19, 202510.0010.109.9510.009.81146,700
Feb 18, 202510.1010.1010.0010.009.8168,100
Feb 17, 202510.1010.1010.0010.009.8149,700
Feb 14, 202510.1010.2010.1010.109.9035,700
Feb 13, 202510.2010.2010.1010.109.90106,400
Feb 11, 202510.2010.2010.1010.109.90129,900
Feb 10, 202510.1010.2010.1010.109.9083,000
Feb 7, 202510.1010.2010.1010.109.90158,200
Feb 6, 202510.1010.2010.1010.109.90113,200
Feb 5, 202510.3010.3010.1010.109.90258,800
Feb 4, 202510.2010.3010.2010.3010.10214,100
Feb 3, 202510.2010.4010.2010.3010.10438,400
Jan 31, 202510.2010.3010.2010.2010.00240,900
Jan 30, 202510.3010.3010.2010.3010.10128,500
Jan 29, 202510.3010.3010.2010.2010.00261,700
Jan 28, 202510.2010.3010.2010.3010.10157,200
Jan 27, 202510.1010.3010.1010.2010.00118,600
Jan 24, 202510.1010.1010.1010.109.9062,300
Jan 23, 202510.2010.2010.1010.109.9047,200
Jan 22, 202510.1010.2010.1010.109.90103,700
Jan 21, 202510.0010.2010.0010.2010.001,381,300
Jan 20, 20259.9510.009.9510.009.814,000
Jan 17, 202510.0010.009.959.959.76601,400
Jan 16, 20259.9510.009.9510.009.81325,900
Jan 15, 202510.0010.009.959.959.76517,300
Jan 14, 202510.1010.209.959.959.761,379,100
Jan 13, 202510.2010.2010.1010.109.9036,600
Jan 10, 202510.2010.2010.1010.2010.00161,900
Jan 9, 202510.1010.2010.1010.2010.00433,200
Jan 8, 202510.1010.2010.1010.109.90119,300
Jan 7, 202510.2010.2010.1010.2010.00215,600
Jan 6, 202510.1010.2010.1010.109.9066,800
Jan 3, 202510.2010.2010.1010.109.9076,600
Jan 2, 202510.2010.2010.1010.2010.0038,600
Dec 30, 202410.2010.2010.1010.109.9037,100
Dec 27, 202410.2010.3010.1010.2010.00191,900
Dec 26, 202410.2010.3010.2010.2010.00274,900
Dec 25, 202410.0010.3010.0010.3010.10463,300
Dec 24, 202410.0010.1010.0010.009.8152,600
Dec 23, 202410.0010.1010.0010.109.90109,600
Dec 20, 202410.0010.1010.0010.009.81129,300
Dec 19, 202410.1010.1010.0010.009.81409,600
Dec 18, 202410.1010.2010.1010.109.90744,600
Dec 17, 202410.0010.2010.0010.109.90672,800
Dec 16, 202410.0010.1010.0010.009.81214,000
Dec 13, 202410.1010.1010.0010.109.90169,500
Dec 12, 202410.1010.2010.1010.2010.00126,800
Dec 11, 202410.1010.2010.1010.109.90345,900
Dec 9, 202410.1010.2010.1010.2010.00127,800
Dec 6, 202410.2010.2010.1010.2010.0051,800
Dec 4, 202410.2010.2010.1010.2010.00385,100
Dec 3, 202410.1010.2010.1010.2010.00532,300
Dec 2, 20249.9510.109.9010.109.901,202,500
Nov 29, 20249.959.959.859.909.7157,000
Nov 28, 20249.809.909.809.859.66374,600
Nov 27, 20249.809.859.809.809.6162,300
Nov 26, 20249.759.909.759.809.61247,300
Nov 25, 20249.709.809.709.759.56136,000
Nov 22, 20249.709.759.709.759.56161,200
Nov 21, 20249.759.759.709.759.5652,900
Nov 20, 20249.759.759.709.759.5676,900
Nov 19, 20249.709.759.659.759.5651,700
Nov 18, 20249.659.759.659.709.51115,900
Nov 15, 20249.659.709.659.709.51261,600
Nov 14, 20249.709.709.659.659.46305,400
Nov 13, 20249.759.759.709.759.56157,900
Nov 12, 20249.709.759.709.709.51102,700
Nov 11, 20249.759.759.709.709.5163,600
Nov 8, 20249.809.809.759.759.5617,500
Nov 7, 20249.759.809.759.759.5652,800
Nov 6, 20249.809.809.759.759.5635,300
Nov 5, 20249.759.809.759.809.61183,800
Nov 4, 20249.809.809.759.759.5647,300
Nov 1, 20249.809.859.759.809.6143,300
Oct 31, 20249.809.809.809.809.61-
Oct 30, 20249.759.809.759.809.6132,400
Oct 29, 20249.809.809.809.809.61-
Oct 28, 20249.859.859.809.809.6179,900
Oct 25, 20249.809.809.809.809.61-
Oct 24, 20249.809.859.759.809.61269,300
Oct 22, 20249.809.809.809.809.61-
Oct 21, 20249.859.859.809.809.61105,500
Oct 18, 20249.909.909.859.859.66148,500
Oct 17, 20249.759.759.759.759.56-
Oct 16, 20249.759.759.759.759.56-
Oct 15, 20249.809.809.709.759.56278,700
Oct 11, 20249.759.759.759.759.56-
Oct 10, 20249.759.809.759.759.56178,900
Oct 9, 20249.759.809.759.759.56147,600
Oct 8, 20249.809.809.759.809.6111,000
Oct 7, 20249.759.809.709.759.56383,600
Oct 4, 20249.759.759.759.759.56-
Oct 3, 20249.759.809.759.759.56148,900
Oct 2, 20249.859.859.759.759.5671,700
Oct 1, 20249.809.809.809.809.61-
Sep 30, 20249.809.859.759.809.61414,700
Sep 27, 20249.859.859.859.859.66-
Sep 26, 20249.809.859.809.859.66404,400
Sep 25, 20249.909.959.809.809.61427,200
Sep 24, 20249.909.909.859.909.7157,400
Sep 23, 20249.859.909.809.909.7166,500
Sep 20, 20249.909.909.859.859.6677,000
Sep 19, 20249.859.859.859.859.66-
Sep 18, 20249.859.859.859.859.66-
Sep 17, 20249.859.859.859.859.66-
Sep 16, 20249.859.859.859.859.66-
Sep 13, 20249.809.909.809.859.6644,300
Sep 12, 20249.859.859.809.809.61235,100
Sep 11, 20249.959.959.809.809.61343,200
Sep 10, 20249.959.959.859.909.7189,500
Sep 9, 20249.859.859.859.859.66-
Sep 6, 20249.859.959.859.859.66243,700
Sep 5, 20249.909.909.809.859.66104,300
Sep 4, 20249.809.809.809.809.61-
Sep 3, 20249.809.809.809.809.61-
Sep 2, 20249.809.809.809.809.61-
Aug 30, 20249.859.859.809.809.61218,600
Aug 29, 20249.859.909.859.859.66159,400
Aug 28, 20249.909.909.909.909.71-
Aug 27, 202410.0010.009.859.909.71109,800
Aug 26, 20249.759.909.759.909.71156,600
Aug 23, 20249.709.759.659.759.56188,800
Aug 22, 20249.709.709.709.709.51-
Aug 21, 20249.759.759.659.709.51517,800
Aug 20, 20249.809.809.709.709.51423,300
Aug 19, 20249.759.759.759.759.56-
Aug 16, 20249.659.759.659.759.56131,800
Aug 15, 20249.759.759.759.759.56-
Aug 14, 20249.759.809.709.759.56130,700
Aug 13, 20249.759.809.709.759.56340,700
Aug 9, 20249.759.809.709.809.6180,000
Aug 8, 20249.709.709.709.709.51-
Aug 7, 20249.709.809.709.709.5143,100
Aug 6, 20249.759.909.709.709.51640,700
Aug 5, 20249.909.959.759.759.561,674,600
Aug 2, 20249.959.959.959.959.76-
Aug 1, 202410.0010.009.959.959.76356,900
Jul 31, 20249.9510.009.9510.009.81155,700
Jul 30, 20249.959.959.959.959.76-
Jul 26, 20249.9010.009.909.959.76137,400
Jul 25, 20249.9010.009.909.909.71258,200
Jul 24, 202410.0010.009.909.959.76483,000
Jul 23, 202410.0010.1010.0010.009.81141,700
Jul 19, 202410.0010.1010.0010.009.8161,900
Jul 18, 202410.0010.1010.0010.009.81258,400
Jul 17, 202410.0010.0010.0010.009.81-
Jul 16, 202410.0010.1010.0010.009.8165,300
Jul 15, 202410.0010.0010.0010.009.81-
Jul 12, 202410.0010.0010.0010.009.81-
Jul 11, 202410.0010.0010.0010.009.81-
Jul 10, 202410.0010.0010.0010.009.81-
Jul 9, 202410.0010.0010.0010.009.81-
Jul 8, 202410.0010.1010.0010.009.81151,700
Jul 5, 202410.0010.1010.0010.009.8112,000
Jul 4, 202410.0010.109.959.959.76247,600
Jul 3, 202410.0010.1010.0010.109.90364,200
Jul 2, 202410.1010.1010.1010.109.90-
Jul 1, 202410.1010.1010.1010.109.90-
Jun 28, 202410.0010.1010.0010.109.90302,800
Jun 27, 202410.2010.2010.1010.2010.0050,200
Jun 26, 20249.959.959.959.959.76-
Jun 25, 20249.959.959.959.959.76-
Jun 24, 20249.959.959.959.959.76-
Jun 21, 20249.9010.009.909.959.76216,200
Jun 20, 20249.9510.009.909.909.71167,000
Jun 19, 20249.959.959.959.959.76-
Jun 18, 20249.959.959.959.959.76-
Jun 17, 202410.0010.009.759.959.761,531,500
Jun 14, 202410.0010.109.959.959.76234,200
Jun 13, 202410.1010.1010.0010.009.81158,200
Jun 12, 202410.0010.109.8510.109.90615,400
Jun 11, 202410.1010.1010.1010.109.90-
Jun 10, 202410.2010.2010.1010.109.90488,500
Jun 7, 202410.1010.1010.1010.109.90-
Jun 6, 202410.2010.2010.1010.109.90494,000