Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 8.75
0.00 (0.00%)
Aug 22, 2025, 3:40 PM ICT
Tipco Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | 14,461 |
| Aug 21, 2025 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | -1.13% | 41,381 |
| Aug 20, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1.14% | 10,671 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 13,365 |
| Aug 18, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 9,462 |
| Aug 15, 2025 | 8.95 | 8.95 | 8.75 | 8.90 | 8.90 | - | 71,455 |
| Aug 14, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 60,819 |
| Aug 13, 2025 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | - | 55,879 |
| Aug 8, 2025 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | - | 12,016 |
| Aug 7, 2025 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | - | 66,710 |
| Aug 6, 2025 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.14% | 56,717 |
| Aug 5, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 18,034 |
| Aug 4, 2025 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | - | 56,048 |
| Aug 1, 2025 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | - | 51,918 |
| Jul 31, 2025 | 8.85 | 8.85 | 8.65 | 8.70 | 8.70 | -0.57% | 75,538 |
| Jul 30, 2025 | 8.85 | 8.85 | 8.65 | 8.75 | 8.75 | - | 94,933 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | 24,813 |
| Jul 25, 2025 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | - | 65,266 |
| Jul 24, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 14,137 |
| Jul 23, 2025 | 8.80 | 8.85 | 8.60 | 8.80 | 8.80 | - | 41,364 |
| Jul 22, 2025 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | - | 73,689 |
| Jul 21, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 12,034 |
| Jul 18, 2025 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 44,437 |
| Jul 17, 2025 | 8.75 | 8.85 | 8.70 | 8.85 | 8.85 | 1.14% | 45,303 |
| Jul 16, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -1.13% | 26,011 |
| Jul 15, 2025 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | - | 11,317 |
| Jul 14, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | 0.57% | 3,845 |
| Jul 11, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 1.15% | 18,306 |
| Jul 9, 2025 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | 0.58% | 68,231 |
| Jul 8, 2025 | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | -1.70% | 5,519 |
| Jul 7, 2025 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | -1.68% | 8,315 |
| Jul 4, 2025 | 8.90 | 9.00 | 8.85 | 8.95 | 8.95 | 1.70% | 76,811 |
| Jul 3, 2025 | 8.60 | 8.80 | 8.55 | 8.80 | 8.80 | 2.92% | 14,811 |
| Jul 2, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | - | 30,511 |
| Jul 1, 2025 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 49,535 |
| Jun 30, 2025 | 8.60 | 8.60 | 8.35 | 8.55 | 8.55 | - | 76,745 |
| Jun 27, 2025 | 8.75 | 8.75 | 8.50 | 8.55 | 8.55 | -2.29% | 110,232 |
| Jun 26, 2025 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | 0.57% | 23,973 |
| Jun 25, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | -0.57% | 55,464 |
| Jun 24, 2025 | 8.65 | 8.80 | 8.60 | 8.75 | 8.75 | 1.74% | 30,733 |
| Jun 23, 2025 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | -4.44% | 89,998 |
| Jun 20, 2025 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 4,382 |
| Jun 19, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | -1.64% | 53,016 |
| Jun 18, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -0.54% | 76,470 |
| Jun 17, 2025 | 9.25 | 9.30 | 9.20 | 9.20 | 9.20 | -0.54% | 45,948 |
| Jun 16, 2025 | 9.05 | 9.25 | 8.95 | 9.25 | 9.25 | - | 209,750 |
| Jun 13, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 1.65% | 101,729 |
| Jun 12, 2025 | 9.15 | 9.25 | 9.05 | 9.10 | 9.10 | -0.55% | 98,905 |
| Jun 11, 2025 | 9.40 | 9.70 | 9.15 | 9.15 | 9.15 | 1.10% | 466,402 |
| Jun 10, 2025 | 9.05 | 9.10 | 8.90 | 9.05 | 9.05 | -0.55% | 115,933,068 |