Taokaenoi Food & Marketing Public Company Ltd(TH:TKN)
฿4.70-0.02 (-0.42%)
TH:TKN
Taokaenoi Food & Marketing Public Company Ltd historical prices
฿4.70
At close:-0.02 (-0.42%)
Taokaenoi Food & Marketing Public Company Ltd (TKN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | -0.42% | 538,851 | 0.31 |
| Nov 10, 2026 | 4.64 | 4.74 | 4.62 | 4.72 | 4.72 | +3.06% | 1,315,625 | 0.77 |
| Nov 09, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | +1.31% | 611,939 | 0.36 |
| Nov 06, 2026 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -2.55% | 813,460 | 0.48 |
| Nov 05, 2026 | 4.66 | 4.76 | 4.64 | 4.70 | 4.70 | +1.29% | 1,484,419 | 0.88 |
| Nov 04, 2026 | 4.66 | 4.66 | 4.58 | 4.64 | 4.64 | 0.00% | 1,239,718 | 0.74 |
| Nov 03, 2026 | 4.52 | 4.66 | 4.48 | 4.64 | 4.64 | +2.20% | 1,473,828 | 0.88 |
| Nov 02, 2026 | 4.44 | 4.56 | 4.44 | 4.54 | 4.54 | +0.89% | 1,036,505 | 0.62 |
| Oct 30, 2026 | 4.56 | 4.56 | 4.48 | 4.50 | 4.50 | -1.32% | 1,154,000 | 0.68 |
| Oct 29, 2026 | 4.50 | 4.66 | 4.50 | 4.56 | 4.56 | +1.33% | 2,116,528 | 1.27 |
| Oct 28, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | 0.00% | 191,799 | 0.11 |
| Oct 27, 2026 | 4.50 | 4.52 | 4.46 | 4.50 | 4.50 | 0.00% | 366,705 | 0.22 |
| Oct 26, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | 1,008,193 | 0.61 |
| Oct 23, 2026 | 4.54 | 4.60 | 4.54 | 4.54 | 4.54 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.73% | 1,090,131 | 0.66 |
| Oct 21, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | +0.87% | 625,328 | 0.38 |
| Oct 20, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.97% | 1,110,711 | 0.67 |
| Oct 19, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.72 | +3.06% | 1,414,760 | 0.86 |
| Oct 16, 2026 | 4.58 | 4.58 | 4.50 | 4.58 | 4.58 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.54 | 4.58 | 4.50 | 4.58 | 4.58 | +0.88% | 293,201 | 0.18 |
| Oct 14, 2026 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | +0.44% | 760,829 | 0.45 |
| Oct 13, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.52 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.56 | 4.58 | 4.52 | 4.52 | 4.52 | -0.88% | 718,062 | 0.42 |
| Oct 09, 2026 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | +1.33% | 1,819,141 | 1.04 |
| Oct 08, 2026 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -6.25% | 3,188,464 | 1.85 |
| Oct 07, 2026 | 4.74 | 4.86 | 4.72 | 4.80 | 4.80 | +0.84% | 2,661,771 | 1.57 |
| Oct 06, 2026 | 4.86 | 4.92 | 4.76 | 4.76 | 4.76 | -2.06% | 3,941,473 | 2.37 |
| Oct 05, 2026 | 4.90 | 4.90 | 4.80 | 4.86 | 4.86 | +0.83% | 2,276,348 | 1.36 |
| Oct 02, 2026 | 4.86 | 5.00 | 4.78 | 4.82 | 4.82 | 0.00% | 5,934,778 | 3.71 |
| Oct 01, 2026 | 4.70 | 4.86 | 4.68 | 4.82 | 4.82 | +2.55% | 4,265,910 | 2.75 |
| Sep 30, 2026 | 4.66 | 4.74 | 4.62 | 4.70 | 4.70 | +0.86% | 5,103,142 | 3.43 |
| Sep 29, 2026 | 4.66 | 4.72 | 4.62 | 4.66 | 4.66 | -0.43% | 2,790,855 | 1.89 |
| Sep 28, 2026 | 4.64 | 4.72 | 4.62 | 4.68 | 4.68 | +0.43% | 3,352,826 | 2.32 |
| Sep 25, 2026 | 4.46 | 4.68 | 4.44 | 4.66 | 4.66 | +4.48% | 4,311,306 | 3.09 |
| Sep 24, 2026 | 4.54 | 4.56 | 4.44 | 4.46 | 4.46 | -1.76% | 2,200,942 | 1.60 |
| Sep 23, 2026 | 4.48 | 4.56 | 4.42 | 4.54 | 4.54 | +2.25% | 5,962,235 | 4.55 |
| Sep 22, 2026 | 4.28 | 4.46 | 4.26 | 4.44 | 4.44 | +4.23% | 5,426,491 | 4.22 |
| Sep 21, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | +0.47% | 875,137 | 0.68 |
| Sep 18, 2026 | 4.28 | 4.34 | 4.24 | 4.24 | 4.24 | -0.93% | 1,807,437 | 1.40 |
| Sep 17, 2026 | 4.24 | 4.34 | 4.20 | 4.28 | 4.28 | +3.38% | 3,681,251 | 2.94 |
| Sep 16, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | +0.49% | 397,460 | 0.31 |
| Sep 15, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | +0.49% | 558,880 | 0.43 |
| Sep 14, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 127,405 | 0.10 |
| Sep 11, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 0.00% | 53,746 | 0.04 |
| Sep 10, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | +0.49% | 595,454 | 0.44 |
| Sep 09, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 583,626 | 0.43 |
| Sep 08, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | +0.98% | 225,908 | 0.16 |
| Sep 07, 2026 | 4.08 | 4.16 | 4.06 | 4.10 | 4.10 | +0.49% | 761,421 | 0.54 |
| Sep 04, 2026 | 4.14 | 4.16 | 4.08 | 4.08 | 4.08 | -0.97% | 1,458,740 | 1.04 |
| Sep 03, 2026 | 4.08 | 4.18 | 4.08 | 4.12 | 4.12 | +0.98% | 981,759 | 0.70 |
