Tipco Foods PCL (BKK:TIPCO)
Thailand · Delayed Price · Currency is THB 6.70
-0.05 (-0.74%)
Nov 2, 2026, 4:28 PM ICT
Tipco Foods PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 150,301 |
| Oct 30, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | 123,011 |
| Oct 29, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | - | 127,202 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | - | 70,407 |
| Oct 27, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | - | 56,810 |
| Oct 26, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 56,645 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 43,409 |
| Oct 21, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 66,403 |
| Oct 20, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 113,018 |
| Oct 19, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 129,875 |
| Oct 15, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 3.03% | 246,405 |
| Oct 14, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 154,921 |
| Oct 12, 2026 | 6.55 | 6.60 | 6.45 | 6.55 | 6.55 | - | 68,503 |
| Oct 9, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 12,910 |
| Oct 8, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 12,124 |
| Oct 7, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 0.77% | 36,560 |
| Oct 6, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 105,000 |
| Oct 5, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 27,611 |
| Oct 2, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 14,105 |
| Oct 1, 2026 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 110,410 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -2.22% | 210,685 |
| Sep 29, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 46,315 |
| Sep 28, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | - | 116,909 |
| Sep 25, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 41,301 |
| Sep 24, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | 79,501 |
| Sep 23, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 112,700 |
| Sep 22, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 79,742 |
| Sep 21, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | 0.74% | 34,925 |
| Sep 18, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 66,505 |
| Sep 17, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 29,365 |
| Sep 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 99,100 |
| Sep 15, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 85,003 |
| Sep 14, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 20,424 |
| Sep 11, 2026 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | - | 222,500 |
| Sep 10, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 199,245 |
| Sep 9, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 185,345 |
| Sep 8, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | - | 136,401 |
| Sep 7, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - | 57,842 |
| Sep 4, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 65,811 |
| Sep 3, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | 225,875 |
| 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 |