Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 7.60
-0.05 (-0.65%)
Dec 30, 2025, 4:18 PM ICT
Tipco Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | 80,612 |
| Dec 29, 2025 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | -1.29% | 70,491 |
| Dec 26, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 48,228 |
| Dec 25, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 34,932 |
| Dec 24, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 39,588 |
| Dec 23, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 82,695 |
| Dec 22, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | 51,715 |
| Dec 19, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | 9,274 |
| Dec 18, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 86,192 |
| Dec 17, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 53,136 |
| Dec 16, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | - | 34,013 |
| Dec 15, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 17,272 |
| Dec 12, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 18,251 |
| Dec 11, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | 24,850 |
| Dec 9, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 28,102 |
| Dec 8, 2025 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 25,340 |
| Dec 4, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 20,949 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | - | 138,530 |
| Dec 2, 2025 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 23,262 |
| Dec 1, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 15,245 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 13,513 |
| Nov 27, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 3,131 |
| Nov 26, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 18,660 |
| Nov 25, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 13,322 |
| Nov 24, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 13,800 |
| Nov 21, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 38,005 |
| Nov 20, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | 13,613 |
| Nov 19, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 0.63% | 10,323 |
| Nov 18, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 51,200 |
| Nov 17, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | 8,342 |
| Nov 14, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 50,751 |
| Nov 13, 2025 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | -0.62% | 16,444 |
| Nov 12, 2025 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -1.23% | 76,821 |
| Nov 11, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 3.18% | 55,874 |
| Nov 10, 2025 | 7.80 | 7.90 | 7.75 | 7.85 | 7.85 | 1.29% | 30,855 |
| Nov 7, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | 25,246 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | - | 67,339 |
| Nov 5, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 3,798 |
| Nov 4, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 16,442 |
| Nov 3, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 53,811 |
| Oct 31, 2025 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 40,441 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 35,528 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -1.25% | 92,417 |
| Oct 28, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 18,782 |
| Oct 27, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | -1.25% | 45,975 |
| Oct 24, 2025 | 8.05 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 162,479 |
| Oct 22, 2025 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | - | 97,528 |
| Oct 21, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 101,000 |
| Oct 20, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 25,988 |
| Oct 17, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 84,875 |