Thailand - Delayed Quote THB

Taokaenoi Food & Marketing Public Company Limited (TKN-R.BK)

8.45

+0.20

+(2.42%)

At close: 4:37:40 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	8.30	8.55	8.25	8.45	8.45	4,685,000
Jan 14, 2025	8.15	8.15	8.15	8.15	8.15	-
Jan 13, 2025	8.15	8.15	8.15	8.15	8.15	-
Jan 10, 2025	8.15	8.15	8.15	8.15	8.15	-
Jan 9, 2025	8.15	8.15	8.15	8.15	8.15	-
Jan 8, 2025	8.15	8.15	8.15	8.15	8.15	-
Jan 7, 2025	8.15	8.15	8.15	8.15	8.15	-
Jan 6, 2025	8.15	8.15	8.15	8.15	8.15	-
Jan 3, 2025	8.15	8.15	8.15	8.15	8.15	-
Jan 2, 2025	8.15	8.15	8.15	8.15	8.15	-
Dec 30, 2024	8.15	8.15	8.15	8.15	8.15	-
Dec 27, 2024	8.15	8.15	8.15	8.15	8.15	-
Dec 26, 2024	8.15	8.20	8.10	8.15	8.15	233,400
Dec 25, 2024	8.09	8.15	8.05	8.09	8.09	236,900
Dec 24, 2024	8.03	8.10	7.90	8.03	8.03	415,900
Dec 23, 2024	7.91	7.91	7.91	7.91	7.91	-
Dec 20, 2024	7.91	8.00	7.90	7.91	7.91	110,600
Dec 19, 2024	7.79	8.00	7.70	7.79	7.79	441,600
Dec 18, 2024	8.10	8.20	8.05	8.10	8.10	82,400
Dec 17, 2024	8.14	8.15	8.10	8.14	8.14	85,800
Dec 16, 2024	8.30	8.30	8.30	8.30	8.30	-
Dec 13, 2024	8.30	8.30	8.30	8.30	8.30	45,600
Dec 12, 2024	8.30	8.35	8.25	8.30	8.30	143,000
Dec 11, 2024	8.30	8.30	8.30	8.30	8.30	-
Dec 9, 2024	8.30	8.30	8.30	8.30	8.30	-
Dec 6, 2024	8.30	8.30	8.30	8.30	8.30	-
Dec 4, 2024	8.30	8.35	8.20	8.30	8.30	746,400
Dec 3, 2024	8.14	8.35	8.05	8.14	8.14	657,800
Dec 2, 2024	8.20	8.20	8.20	8.20	8.20	-
Nov 29, 2024	8.20	8.25	8.10	8.20	8.20	1,463,600
Nov 28, 2024	8.21	8.35	8.05	8.21	8.21	2,167,600
Nov 27, 2024	8.53	8.60	8.40	8.53	8.53	521,500
Nov 26, 2024	8.59	8.60	8.55	8.59	8.59	271,000
Nov 25, 2024	8.76	8.76	8.76	8.76	8.76	-
Nov 22, 2024	8.76	9.15	8.50	8.76	8.76	1,701,800
Nov 21, 2024	9.17	9.25	9.15	9.17	9.17	399,200
Nov 20, 2024	9.36	9.60	9.20	9.36	9.36	824,100
Nov 19, 2024	9.61	9.65	9.60	9.61	9.61	84,400
Nov 18, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 15, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 14, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 13, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 12, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 11, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 8, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 7, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 6, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 5, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 4, 2024	11.03	11.03	11.03	11.03	11.03	-
Nov 1, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 31, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 30, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 29, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 28, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 25, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 24, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 22, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 21, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 18, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 17, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 16, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 15, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 11, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 10, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 9, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 8, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 7, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 4, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 3, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 2, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 1, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 30, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 27, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 26, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 25, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 24, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 23, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 20, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 19, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 18, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 17, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 16, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 13, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 12, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 11, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 10, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 9, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 6, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 5, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 4, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 3, 2024	11.03	11.03	11.03	11.03	11.03	-
Sep 2, 2024	11.03	11.03	11.03	11.03	11.03	-
Aug 30, 2024	11.03	11.03	11.03	11.03	11.03	-
Aug 29, 2024	11.03	11.03	11.03	11.03	11.03	-
Aug 28, 2024	11.03	11.03	11.03	11.03	11.03	-
Aug 27, 2024	0.30 Dividend
Aug 27, 2024	11.03	11.03	11.03	11.03	11.03	-
Aug 26, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 23, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 22, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 21, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 20, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 19, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 16, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 15, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 14, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 13, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 9, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 8, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 7, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 6, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 5, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 2, 2024	11.03	11.03	11.03	11.03	10.73	-
Aug 1, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 31, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 30, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 26, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 25, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 24, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 23, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 19, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 18, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 17, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 16, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 15, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 12, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 11, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 10, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 9, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 8, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 5, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 4, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 3, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 2, 2024	11.03	11.03	11.03	11.03	10.73	-
Jul 1, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 28, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 27, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 26, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 25, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 24, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 21, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 20, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 19, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 18, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 17, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 14, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 13, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 12, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 11, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 10, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 7, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 6, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 5, 2024	11.03	11.03	11.03	11.03	10.73	-
Jun 4, 2024	11.03	11.03	11.03	11.03	10.73	-
May 31, 2024	11.03	11.03	11.03	11.03	10.73	-
May 30, 2024	11.03	11.03	11.03	11.03	10.73	-
May 29, 2024	11.03	11.03	11.03	11.03	10.73	-
May 28, 2024	11.03	11.03	11.03	11.03	10.73	-
May 27, 2024	11.03	11.03	11.03	11.03	10.73	-
May 24, 2024	11.03	11.03	11.03	11.03	10.73	-
May 23, 2024	11.03	11.03	11.03	11.03	10.73	-
May 21, 2024	11.03	11.03	11.03	11.03	10.73	-
May 20, 2024	11.03	11.03	11.03	11.03	10.73	-
May 17, 2024	11.03	11.03	11.03	11.03	10.73	-
May 16, 2024	11.03	11.03	11.03	11.03	10.73	-
May 15, 2024	11.03	11.03	11.03	11.03	10.73	-
May 14, 2024	11.03	11.03	11.03	11.03	10.73	-
May 13, 2024	11.03	11.03	11.03	11.03	10.73	-
May 10, 2024	11.03	11.03	11.03	11.03	10.73	-
May 9, 2024	11.03	11.03	11.03	11.03	10.73	-
May 8, 2024	11.03	11.03	11.03	11.03	10.73	-
May 7, 2024	11.03	11.03	11.03	11.03	10.73	-
May 3, 2024	11.03	11.03	11.03	11.03	10.73	-
May 2, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 30, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 29, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 26, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 25, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 24, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 23, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 22, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 19, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 18, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 17, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 11, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 10, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 9, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 5, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 4, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 3, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 2, 2024	11.03	11.03	11.03	11.03	10.73	-
Apr 1, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 29, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 28, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 27, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 26, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 25, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 22, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 21, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 20, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 19, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 18, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 15, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 14, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 13, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 12, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 11, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 8, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 7, 2024	0.15 Dividend
Mar 7, 2024	11.03	11.03	11.03	11.03	10.73	-
Mar 6, 2024	11.03	11.03	11.03	11.03	10.58	-
Mar 5, 2024	11.03	11.03	11.03	11.03	10.58	-
Mar 4, 2024	11.03	11.03	11.03	11.03	10.58	-
Mar 1, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 29, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 28, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 27, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 23, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 22, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 21, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 20, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 19, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 16, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 15, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 14, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 13, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 12, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 9, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 8, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 7, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 6, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 5, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 2, 2024	11.03	11.03	11.03	11.03	10.58	-
Feb 1, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 31, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 30, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 29, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 26, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 25, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 24, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 23, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 22, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 19, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 18, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 17, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 16, 2024	11.03	11.03	11.03	11.03	10.58	-
Jan 15, 2024	11.03	11.03	11.03	11.03	10.58	-

STRH Star8 Corporation

0.0150

-6.25%

FAMI Farmmi, Inc.

0.2990

-4.72%

IMG CIMG Inc.

0.6910

-5.88%

HCWC Healthy Choice Wellness Corp.

1.2486

-2.47%

ATPC Agape ATP Corporation

1.3800

+2.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Taokaenoi Food & Marketing Public Company Limited (TKN-R.BK)

Related Tickers