Tipco Foods Public Co. Ltd.(TH:TIPCO)
฿6.650.00 (0.00%)
TH:TIPCO
Tipco Foods Public Co. Ltd. historical prices
฿6.65
At close:0.00 (0.00%)
Tipco Foods Public Co. Ltd. (TIPCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 0.00% | 15,000 | 0.09 |
| Nov 10, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | 46,106 | 0.24 |
| Nov 09, 2026 | 6.75 | 6.75 | 6.55 | 6.65 | 6.65 | -0.75% | 43,700 | 0.23 |
| Nov 06, 2026 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | -1.47% | 70,012 | 0.37 |
| Nov 05, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | +0.74% | 142,222 | 0.72 |
| Nov 04, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 0.00% | 99,622 | 0.50 |
| Nov 03, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | +0.75% | 22,401 | 0.11 |
| Nov 02, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 149,301 | 0.68 |
| Oct 30, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 0.00% | 123,011 | 0.49 |
| Oct 29, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 0.00% | 127,202 | 0.40 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.00% | 70,407 | 0.22 |
| Oct 27, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 0.00% | 56,810 | 0.18 |
| Oct 26, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 0.00% | 56,645 | 0.18 |
| Oct 23, 2026 | 6.75 | 6.90 | 6.75 | 6.75 | 6.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 43,409 | 0.14 |
| Oct 21, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | +1.47% | 66,403 | 0.21 |
| Oct 20, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | +0.74% | 113,018 | 0.36 |
| Oct 19, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 129,875 | 0.41 |
| Oct 16, 2026 | 6.80 | 6.80 | 6.55 | 6.80 | 6.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | +3.03% | 246,405 | 0.78 |
| Oct 14, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | +0.76% | 154,921 | 0.49 |
| Oct 13, 2026 | 6.55 | 6.60 | 6.45 | 6.55 | 6.55 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.55 | 6.60 | 6.45 | 6.55 | 6.55 | 0.00% | 68,503 | 0.21 |
| Oct 09, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 12,910 | 0.04 |
| Oct 08, 2026 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | +0.76% | 12,124 | 0.04 |
| Oct 07, 2026 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | +0.77% | 36,560 | 0.11 |
| Oct 06, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 105,000 | 0.30 |
| Oct 05, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.00% | 27,611 | 0.08 |
| Oct 02, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.00% | 14,105 | 0.04 |
| Oct 01, 2026 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | +1.52% | 110,410 | 0.31 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.55 | 6.60 | 6.60 | -2.22% | 210,685 | 0.58 |
| Sep 29, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 46,315 | 0.13 |
| Sep 28, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | 0.00% | 116,909 | 0.32 |
| Sep 25, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | +0.74% | 41,301 | 0.11 |
| Sep 24, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | 0.00% | 79,501 | 0.22 |
| Sep 23, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | 112,700 | 0.31 |
| Sep 22, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 0.00% | 79,742 | 0.22 |
| Sep 21, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | +0.74% | 34,925 | 0.09 |
| Sep 18, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 66,505 | 0.18 |
| Sep 17, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.00% | 29,365 | 0.08 |
| Sep 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 99,100 | 0.27 |
| Sep 15, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | 85,003 | 0.23 |
| Sep 14, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 20,424 | 0.05 |
| Sep 11, 2026 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | 0.00% | 222,500 | 0.60 |
| Sep 10, 2026 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | +0.72% | 199,245 | 0.54 |
| Sep 09, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | +2.21% | 185,345 | 0.50 |
| Sep 08, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | 0.00% | 136,401 | 0.37 |
| Sep 07, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 0.00% | 57,842 | 0.16 |
| Sep 04, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.00% | 65,811 | 0.18 |
| Sep 03, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | +0.74% | 225,875 | 0.61 |
