Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 6.05
-0.10 (-1.63%)
Jun 2, 2026, 4:37 PM ICT
Tipco Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 185,861 |
| May 29, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | -0.81% | 126,605 |
| May 28, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 11,227 |
| May 27, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 64,816 |
| May 26, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 29,817 |
| May 25, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 23,886 |
| May 22, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 94,749 |
| May 21, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | 0.81% | 36,208 |
| May 20, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 65,990 |
| May 19, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 44,463 |
| May 18, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 104,944 |
| May 15, 2026 | 6.10 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 231,991 |
| May 14, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 178,912 |
| May 13, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 147,701 |
| May 12, 2026 | 6.10 | 6.15 | 5.95 | 6.00 | 6.00 | -1.64% | 93,095 |
| May 11, 2026 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 69,896 |
| May 8, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 141,137 |
| May 7, 2026 | 6.35 | 6.40 | 6.15 | 6.15 | 6.15 | -3.91% | 250,727 |
| May 6, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 1.59% | 56,241 |
| May 5, 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 35,244 |
| Apr 30, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 19,526 |
| Apr 29, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 20,504 |
| Apr 28, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 7,328 |
| Apr 27, 2026 | 6.35 | 6.50 | 6.30 | 6.35 | 6.35 | - | 36,566 |
| Apr 24, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 53,342 |
| Apr 23, 2026 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | - | 122,357 |
| Apr 22, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 30,111 |
| Apr 21, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | - | 124,454 |
| Apr 20, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 34,467 |
| Apr 17, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 118,921 |
| Apr 16, 2026 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 237,817 |
| Apr 10, 2026 | 6.65 | 6.65 | 6.45 | 6.55 | 6.55 | - | 143,954 |
| Apr 9, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 66,514 |
| Apr 8, 2026 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 20,028 |
| Apr 7, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -0.75% | 67,367 |
| Apr 3, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 49,256 |
| Apr 2, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 52,304 |
| Apr 1, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | - | 29,314 |
| Mar 31, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | - | 42,212 |
| Mar 30, 2026 | 6.70 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 31,635 |
| 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 |