Tipco Foods PCL (BKK:TIPCO)
Thailand
· Delayed Price · Currency is THB 7.90
+0.05 (0.64%)
At close: Dec 4, 2025
Tipco Foods PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 20,949 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | - | 138,530 |
| Dec 2, 2025 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 23,262 |
| Dec 1, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 15,245 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 13,513 |
| Nov 27, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 3,131 |
| Nov 26, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 18,660 |
| Nov 25, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 13,322 |
| Nov 24, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 13,800 |
| Nov 21, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 38,005 |
| Nov 20, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - | 13,613 |
| Nov 19, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 0.63% | 10,323 |
| Nov 18, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 51,200 |
| Nov 17, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | 8,342 |
| Nov 14, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 50,751 |
| Nov 13, 2025 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | -0.62% | 16,444 |
| Nov 12, 2025 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -1.23% | 76,821 |
| Nov 11, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 3.18% | 55,874 |
| Nov 10, 2025 | 7.80 | 7.90 | 7.75 | 7.85 | 7.85 | 1.29% | 30,855 |
| Nov 7, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | 25,246 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | - | 67,339 |
| Nov 5, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 3,798 |
| Nov 4, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 16,442 |
| Nov 3, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 53,811 |
| Oct 31, 2025 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 40,441 |
| Oct 30, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 35,528 |
| Oct 29, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -1.25% | 92,417 |
| Oct 28, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 18,782 |
| Oct 27, 2025 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | -1.25% | 45,975 |
| Oct 24, 2025 | 8.05 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 162,479 |
| Oct 22, 2025 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | - | 97,528 |
| Oct 21, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 101,000 |
| Oct 20, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 25,988 |
| Oct 17, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 84,875 |
| Oct 16, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 42,952 |
| Oct 15, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 46,651 |
| Oct 14, 2025 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | 49,114 |
| Oct 10, 2025 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | 1.22% | 10,400 |
| Oct 9, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 120,050 |
| Oct 8, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | -0.60% | 19,581 |
| Oct 7, 2025 | 8.25 | 8.35 | 8.20 | 8.35 | 8.35 | 1.21% | 95,106 |
| Oct 6, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | - | 38,792 |
| Oct 3, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 26,542 |
| Oct 2, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | 66,820 |
| Oct 1, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 43,845 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 75,720 |
| Sep 29, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 30,879 |
| Sep 26, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 28,960 |
| Sep 25, 2025 | 8.50 | 8.55 | 8.25 | 8.35 | 8.35 | -1.76% | 247,479 |
| Sep 24, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | - | 6,910 |
| Sep 23, 2025 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 25,530 |
| Sep 22, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | 92,545 |
| Sep 19, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | - | 18,901 |
| Sep 18, 2025 | 8.60 | 8.65 | 8.50 | 8.55 | 8.55 | - | 30,684 |
| Sep 17, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 109,266 |
| Sep 16, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 67,830 |
| Sep 15, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 77,916 |
| Sep 12, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | 15,715 |
| Sep 11, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | 134,303 |
| Sep 10, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 111,010 |
| Sep 9, 2025 | 8.65 | 8.65 | 8.50 | 8.65 | 8.65 | 0.58% | 101,434 |
| Sep 8, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | 67,752 |
| Sep 5, 2025 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | - | 44,125 |
| Sep 4, 2025 | 8.60 | 8.75 | 8.55 | 8.55 | 8.55 | - | 34,311 |
| Sep 3, 2025 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | -0.58% | 54,662 |
| Sep 2, 2025 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | -1.15% | 82,789 |
| Sep 1, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -1.14% | 25,302 |
| Aug 29, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 0.57% | 49,033 |
| Aug 28, 2025 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | 7,429 |
| Aug 27, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 42,106 |
| Aug 26, 2025 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 39,650 |
| Aug 25, 2025 | 8.75 | 8.90 | 8.70 | 8.75 | 8.75 | - | 70,686 |
| Aug 22, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | 14,461 |
| Aug 21, 2025 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | -1.13% | 41,381 |
| Aug 20, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 1.14% | 10,671 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 12,365 |
| Aug 18, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 9,462 |
| Aug 15, 2025 | 8.95 | 8.95 | 8.75 | 8.90 | 8.90 | - | 71,455 |
| Aug 14, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 55,619 |
| Aug 13, 2025 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | - | 55,879 |
| Aug 8, 2025 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | - | 12,016 |
| Aug 7, 2025 | 8.90 | 8.95 | 8.85 | 8.85 | 8.85 | - | 66,710 |
| Aug 6, 2025 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.14% | 56,717 |
| Aug 5, 2025 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | 18,034 |
| Aug 4, 2025 | 8.60 | 8.75 | 8.60 | 8.70 | 8.70 | - | 56,048 |
| Aug 1, 2025 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | - | 51,918 |
| Jul 31, 2025 | 8.85 | 8.85 | 8.65 | 8.70 | 8.70 | -0.57% | 75,538 |
| Jul 30, 2025 | 8.85 | 8.85 | 8.65 | 8.75 | 8.75 | - | 94,933 |
| Jul 29, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | 24,813 |
| Jul 25, 2025 | 8.70 | 8.75 | 8.65 | 8.75 | 8.75 | - | 65,266 |
| Jul 24, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 14,137 |
| Jul 23, 2025 | 8.80 | 8.85 | 8.60 | 8.80 | 8.80 | - | 41,364 |
| Jul 22, 2025 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | - | 73,689 |
| Jul 21, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 12,034 |
| Jul 18, 2025 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | 44,437 |
| Jul 17, 2025 | 8.75 | 8.85 | 8.70 | 8.85 | 8.85 | 1.14% | 45,303 |
| Jul 16, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -1.13% | 26,011 |
| Jul 15, 2025 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | - | 11,317 |
| Jul 14, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | 0.57% | 3,845 |
| Jul 11, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 1.15% | 18,306 |