Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 8.30
-0.05 (-0.60%)
Oct 8, 2025, 4:39 PM ICT
Tipco Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.25 | 8.35 | 8.20 | 8.35 | 8.35 | 1.21% | 95,406 |
| Oct 6, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | - | 38,792 |
| Oct 3, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 33,842 |
| Oct 2, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | 66,820 |
| Oct 1, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 43,845 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 75,720 |
| Sep 29, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 30,879 |
| Sep 26, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 28,960 |
| Sep 25, 2025 | 8.50 | 8.55 | 8.25 | 8.35 | 8.35 | -1.76% | 249,179 |
| Sep 24, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | - | 8,410 |
| Sep 23, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 25,530 |
| Sep 22, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 94,344 |
| Sep 19, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | - | 18,901 |
| Sep 18, 2025 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | - | 30,684 |
| Sep 17, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 109,466 |
| Sep 16, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 67,930 |
| Sep 15, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 79,116 |
| Sep 12, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 16,115 |
| Sep 11, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | 136,903 |
| Sep 10, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 111,410 |
| Sep 9, 2025 | 8.65 | 8.65 | 8.50 | 8.65 | 8.65 | 0.58% | 101,434 |
| Sep 8, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 67,752 |
| Sep 5, 2025 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | - | 44,125 |
| Sep 4, 2025 | 8.60 | 8.75 | 8.55 | 8.55 | 8.55 | - | 34,311 |
| Sep 3, 2025 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | -0.58% | 54,662 |
| Sep 2, 2025 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | -1.15% | 82,789 |
| Sep 1, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -1.14% | 25,302 |
| Aug 29, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 0.57% | 49,033 |
| Aug 28, 2025 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | 7,429 |
| Aug 27, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 52,506 |
| Aug 26, 2025 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 39,650 |
| Aug 25, 2025 | 8.75 | 8.90 | 8.70 | 8.75 | 8.75 | - | 70,786 |
| 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 |