Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 6.80
+0.05 (0.74%)
At close: Mar 27, 2026
Tipco Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | 0.74% | 93,716 |
| Mar 26, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 26,648 |
| Mar 25, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 22,666 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 0.75% | 21,523 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | 13,338 |
| Mar 20, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 1.49% | 38,493 |
| Mar 19, 2026 | 6.85 | 6.90 | 6.65 | 6.70 | 6.70 | -1.47% | 29,102 |
| Mar 18, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | - | 22,340 |
| Mar 17, 2026 | 6.80 | 6.95 | 6.80 | 6.80 | 6.80 | -0.73% | 29,060 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.55 | 6.85 | 6.85 | -0.72% | 55,585 |
| Mar 13, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 23,290 |
| Mar 12, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 21,095 |
| Mar 11, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 12,024 |
| Mar 10, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | 42,844 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 55,077 |
| Mar 6, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | -1.41% | 85,349 |
| Mar 5, 2026 | 7.25 | 7.25 | 7.05 | 7.10 | 7.00 | - | 58,223 |
| Mar 4, 2026 | 7.30 | 7.30 | 6.90 | 7.10 | 7.00 | -2.07% | 316,056 |
| Mar 2, 2026 | 7.25 | 7.35 | 7.25 | 7.25 | 7.15 | -1.36% | 201,110 |
| Feb 27, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.25 | 1.38% | 66,835 |
| Feb 26, 2026 | 7.25 | 7.35 | 7.20 | 7.25 | 7.15 | -0.68% | 115,436 |
| Feb 25, 2026 | 7.35 | 7.45 | 7.20 | 7.30 | 7.20 | 0.69% | 231,563 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.25 | 7.25 | 7.15 | -5.23% | 594,406 |
| Feb 23, 2026 | 7.85 | 7.85 | 7.55 | 7.65 | 7.54 | -4.97% | 761,818 |
| Feb 20, 2026 | 8.15 | 8.15 | 8.00 | 8.05 | 7.94 | -1.23% | 93,174 |
| Feb 19, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.04 | 0.62% | 157,430 |
| Feb 18, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 7.99 | 1.89% | 109,090 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.85 | 7.95 | 7.84 | - | 70,860 |
| Feb 16, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.84 | 1.27% | 80,368 |
| Feb 13, 2026 | 7.85 | 7.85 | 7.80 | 7.85 | 7.74 | 0.64% | 72,042 |
| Feb 12, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.69 | 0.65% | 166,246 |
| Feb 11, 2026 | 7.75 | 7.80 | 7.70 | 7.75 | 7.64 | - | 92,219 |
| Feb 10, 2026 | 7.75 | 7.80 | 7.65 | 7.75 | 7.64 | 0.65% | 99,301 |
| Feb 9, 2026 | 7.75 | 7.75 | 7.50 | 7.70 | 7.59 | 0.65% | 130,366 |
| Feb 6, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.54 | 0.66% | 75,300 |
| Feb 5, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.49 | -0.65% | 14,373 |
| Feb 4, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.54 | -1.29% | 43,799 |
| Feb 3, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.64 | 1.31% | 47,918 |
| Feb 2, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.54 | -0.65% | 19,408 |
| Jan 30, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.59 | -0.65% | 30,094 |
| Jan 29, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.64 | - | 18,784 |
| Jan 28, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.64 | - | 88,980 |
| Jan 27, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.64 | 0.65% | 197,857 |
| Jan 26, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.59 | - | 41,847 |
| Jan 23, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.59 | -0.65% | 71,232 |
| Jan 22, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.64 | 0.65% | 243,366 |
| Jan 21, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.59 | - | 94,370 |
| Jan 20, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.59 | - | 102,386 |
| Jan 19, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.59 | - | 21,334 |
| Jan 16, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.59 | 1.32% | 460,207 |