Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 7.75
+0.05 (0.65%)
Feb 10, 2026, 4:36 PM ICT
Tipco Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.75 | 7.80 | 7.65 | 7.80 | - | 1.30% | 32,900 |
| Feb 9, 2026 | 7.75 | 7.75 | 7.50 | 7.70 | 7.70 | 0.65% | 130,366 |
| Feb 6, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 0.66% | 75,300 |
| Feb 5, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 14,373 |
| Feb 4, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 43,799 |
| Feb 3, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 47,918 |
| Feb 2, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 19,408 |
| Jan 30, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | -0.65% | 30,094 |
| Jan 29, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 18,784 |
| Jan 28, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 88,980 |
| Jan 27, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 197,857 |
| Jan 26, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - | 41,847 |
| Jan 23, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 71,232 |
| Jan 22, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 243,366 |
| Jan 21, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - | 94,370 |
| Jan 20, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 102,386 |
| Jan 19, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | - | 21,334 |
| Jan 16, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 1.32% | 460,207 |
| Jan 15, 2026 | 7.60 | 7.65 | 7.50 | 7.60 | 7.60 | -0.65% | 86,447 |
| Jan 14, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 74,198 |
| Jan 13, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | - | 31,180 |
| Jan 12, 2026 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 25,916 |
| Jan 9, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 60,683 |
| Jan 8, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 8,420 |
| Jan 7, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 39,445 |
| Jan 6, 2026 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 135,865 |
| Jan 5, 2026 | 8.00 | 8.10 | 7.75 | 7.80 | 7.80 | 2.63% | 306,876 |
| 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 |