Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 6.55
-0.05 (-0.76%)
Aug 11, 2026, 10:27 AM ICT
Tipco Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -2.22% | 510,563 |
| Aug 7, 2026 | 6.75 | 6.75 | 6.60 | 6.75 | 6.75 | -0.74% | 291,512 |
| Aug 6, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 206,305 |
| Aug 5, 2026 | 7.05 | 7.05 | 6.70 | 6.70 | 6.70 | -2.90% | 1,123,860 |
| Aug 4, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | 1.47% | 2,171,835 |
| Aug 3, 2026 | 6.30 | 7.15 | 6.30 | 6.80 | 6.80 | 7.94% | 4,325,521 |
| Jul 31, 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 6.30 | - | 51,700 |
| Jul 30, 2026 | 6.35 | 6.35 | 6.25 | 6.30 | 6.30 | -1.56% | 150,231 |
| Jul 27, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 31,500 |
| Jul 24, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | - | 44,281 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -0.78% | 122,919 |
| Jul 22, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | 45,388 |
| Jul 21, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 193,925 |
| Jul 20, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 96,422 |
| Jul 17, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 215,531 |
| Jul 16, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 193,098 |
| Jul 15, 2026 | 6.40 | 6.60 | 6.40 | 6.45 | 6.45 | - | 315,053 |
| Jul 14, 2026 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | - | 135,449 |
| Jul 13, 2026 | 6.35 | 6.50 | 6.25 | 6.45 | 6.45 | 1.57% | 199,741 |
| Jul 10, 2026 | 6.30 | 6.50 | 6.30 | 6.35 | 6.35 | 2.42% | 798,716 |
| Jul 9, 2026 | 6.15 | 6.35 | 6.15 | 6.20 | 6.20 | 0.81% | 397,998 |
| Jul 8, 2026 | 6.10 | 6.25 | 6.10 | 6.15 | 6.15 | - | 270,601 |
| Jul 7, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | 159,738 |
| Jul 6, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 399,736 |
| Jul 3, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 466,796 |
| Jul 2, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 249,382 |
| Jul 1, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 207,884 |
| Jun 30, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 44,111 |
| Jun 29, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 215,319 |
| Jun 26, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 65,902 |
| Jun 25, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 145,709 |
| Jun 24, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 102,412 |
| Jun 23, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 149,043 |
| Jun 22, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 17,828 |
| Jun 19, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 93,824 |
| Jun 18, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 173,372 |
| Jun 17, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | - | 240,015 |
| Jun 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 72,437 |
| Jun 15, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 43,510 |
| Jun 12, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 58,002 |
| Jun 11, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 110,452 |
| Jun 10, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 40,311 |
| Jun 9, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 320,461 |
| Jun 8, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 251,603 |
| Jun 5, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 202,921 |
| Jun 4, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 439,475 |
| 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 |