Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 6.70
-0.05 (-0.74%)
Sep 3, 2026, 12:19 PM ICT
Tipco Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.00 | 7.00 | 6.70 | 6.75 | 6.75 | -2.88% | 306,291 |
| Sep 1, 2026 | 7.10 | 7.15 | 6.90 | 6.95 | 6.95 | -2.11% | 298,304 |
| Aug 31, 2026 | 6.95 | 7.20 | 6.95 | 7.10 | 7.10 | 2.16% | 606,612 |
| Aug 28, 2026 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | - | 173,351 |
| Aug 27, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | 129,010 |
| Aug 26, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 42,602 |
| Aug 25, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.82% | 109,610 |
| Aug 24, 2026 | 7.15 | 7.15 | 6.95 | 7.10 | 7.10 | -0.70% | 219,429 |
| Aug 21, 2026 | 7.10 | 7.15 | 6.90 | 7.15 | 7.15 | 0.70% | 278,773 |
| Aug 20, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | -0.70% | 731,819 |
| Aug 19, 2026 | 7.00 | 7.35 | 6.90 | 7.15 | 7.15 | 2.88% | 2,271,433 |
| Aug 18, 2026 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 2.21% | 609,311 |
| Aug 17, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 2.26% | 446,000 |
| Aug 14, 2026 | 6.90 | 6.90 | 6.60 | 6.65 | 6.65 | -2.21% | 496,509 |
| Aug 13, 2026 | 6.55 | 6.85 | 6.50 | 6.80 | 6.80 | 6.25% | 964,233 |
| Aug 11, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -3.03% | 244,625 |
| 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 |