Thailand - Delayed Quote
THB
Taokaenoi Food & Marketing Public Company Limited (TKN.BK)
4.5000
-0.0600
(-1.32%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.5600
4.5600
4.4800
4.5000
4.5000
1,008,300
Oct 29, 2026
4.5000
4.6600
4.5000
4.5600
4.5600
1,980,900
Oct 28, 2026
4.5000
4.5000
4.4800
4.5000
4.5000
191,700
Oct 27, 2026
4.5000
4.5200
4.4600
4.5000
4.5000
339,200
Oct 26, 2026
4.5400
4.5400
4.5000
4.5000
4.5000
1,008,100
Oct 22, 2026
4.6000
4.6000
4.5400
4.5400
4.5400
1,076,900
Oct 21, 2026
4.6400
4.6400
4.5800
4.6200
4.6200
620,200
Oct 20, 2026
4.7000
4.7000
4.5800
4.5800
4.5800
1,110,600
Oct 19, 2026
4.5600
4.7600
4.5600
4.7200
4.7200
1,414,700
Oct 15, 2026
4.5400
4.5800
4.5000
4.5800
4.5800
293,100
Oct 14, 2026
4.5200
4.5800
4.5000
4.5400
4.5400
760,800
Oct 12, 2026
4.5600
4.5800
4.5200
4.5200
4.5200
718,000
Oct 9, 2026
4.5000
4.6200
4.5000
4.5600
4.5600
1,819,100
Oct 8, 2026
4.7800
4.7800
4.5000
4.5000
4.5000
3,188,200
Oct 7, 2026
4.7400
4.8600
4.7200
4.8000
4.8000
2,661,600
Oct 6, 2026
4.8600
4.9200
4.7600
4.7600
4.7600
3,941,300
Oct 5, 2026
4.9000
4.9000
4.8000
4.8600
4.8600
2,276,100
Oct 2, 2026
4.8600
5.0000
4.7800
4.8200
4.8200
5,934,200
Oct 1, 2026
4.7000
4.8600
4.6800
4.8200
4.8200
4,265,700
Sep 30, 2026
4.6600
4.7400
4.6200
4.7000
4.7000
5,102,900
Sep 29, 2026
4.6600
4.7200
4.6200
4.6600
4.6600
2,790,700
Sep 28, 2026
4.6400
4.7200
4.6200
4.6800
4.6800
3,352,700
Sep 25, 2026
4.4600
4.6800
4.4400
4.6600
4.6600
4,308,000
Sep 24, 2026
4.5400
4.5600
4.4400
4.4600
4.4600
2,200,700
Sep 23, 2026
4.4800
4.5600
4.4200
4.5400
4.5400
5,962,100
Sep 22, 2026
4.2800
4.4600
4.2600
4.4400
4.4400
5,426,400
Sep 21, 2026
4.2600
4.2800
4.2200
4.2600
4.2600
874,800
Sep 18, 2026
4.2800
4.3400
4.2400
4.2400
4.2400
1,807,400
Sep 17, 2026
4.2400
4.3400
4.2000
4.2800
4.2800
3,681,100
Sep 16, 2026
4.1000
4.1400
4.0800
4.1400
4.1400
397,400
Sep 15, 2026
4.1000
4.1200
4.0800
4.1200
4.1200
558,700
Sep 14, 2026
4.1400
4.1400
4.1000
4.1000
4.1000
127,300
Sep 11, 2026
4.1200
4.1600
4.1200
4.1400
4.1400
53,700
Sep 10, 2026
4.1400
4.1400
4.1200
4.1400
4.1400
571,800
Sep 9, 2026
4.1200
4.1400
4.1000
4.1200
4.1200
583,600
Sep 8, 2026
4.1000
4.1400
4.1000
4.1400
4.1400
225,800
Sep 7, 2026
4.0800
4.1600
4.0600
4.1000
4.1000
761,400
Sep 4, 2026
4.1400
4.1600
4.0800
4.0800
4.0800
1,458,500
Sep 3, 2026
4.0800
4.1800
4.0800
4.1200
4.1200
981,700
Sep 2, 2026
4.1400
4.1800
4.0800
4.0800
4.0800
984,900
Sep 1, 2026
4.2000
4.2200
4.1400
4.1400
4.1400
644,800
Aug 31, 2026
4.2200
4.2200
4.1200
4.1800
4.1800
670,600
Aug 28, 2026
4.2000
4.2200
4.1800
4.2000
4.2000
381,500
Aug 27, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
4.2000
4.2200
4.1800
4.2000
4.2000
602,100
Aug 26, 2026
4.2800
4.3000
4.2400
4.3000
4.1600
1,343,700
Aug 25, 2026
4.2400
4.3000
4.2200
4.2600
4.1213
1,212,700
Aug 24, 2026
4.3600
4.3800
4.2400
4.2400
4.1020
2,369,600
Aug 21, 2026
4.3600
4.3800
4.3000
4.3600
4.2180
1,319,600
Aug 20, 2026
4.3800
4.4200
4.3400
4.3800
4.2374
1,465,300
Aug 19, 2026
4.4000
4.4400
4.3600
4.3800
4.2374
1,396,700
Aug 18, 2026
4.4400
4.4400
4.3400
4.4000
4.2567
1,929,300
Aug 17, 2026
4.3600
4.4800
4.3400
4.4200
4.2761
2,390,400
Aug 14, 2026
4.2800
4.4600
4.2600
4.3800
4.2374
7,327,100
Aug 13, 2026
4.2000
4.2400
4.1600
4.2000
4.0633
684,400
Aug 11, 2026
4.1800
4.2200
4.1800
4.2000
4.0633
415,000
Aug 10, 2026
4.2800
4.2800
4.2000
4.2200
4.0826
392,500
Aug 7, 2026
4.2000
4.2800
4.2000
4.2800
4.1407
1,263,100
Aug 6, 2026
4.2400
4.2400
4.2000
4.2000
4.0633
636,900
Aug 5, 2026
4.2200
4.2600
4.2000
4.2400
4.1020
2,096,400
Aug 4, 2026
4.1400
4.2400
4.1400
4.2200
4.0826
2,009,900
Aug 3, 2026
4.1000
4.1600
4.1000
4.1400
4.0052
467,800
Jul 31, 2026
4.0800
4.1200
4.0800
4.1200
3.9859
438,000
Jul 30, 2026
4.0800
4.1000
4.0400
4.0800
3.9472
531,600
Jul 27, 2026
4.1000
4.1200
4.0800
4.1000
3.9665
486,600
Jul 24, 2026
4.1200
4.1200
4.0800
4.1000
3.9665
970,200
Jul 23, 2026
4.1000
4.1600
4.1000
4.1200
3.9859
712,300
Jul 22, 2026
4.1600
4.1600
4.0800
4.1000
3.9665
1,112,100
Jul 21, 2026
4.1600
4.1800
4.1200
4.1200
3.9859
734,000
Jul 20, 2026
4.1200
4.1600
4.1000
4.1400
4.0052
539,500
Jul 17, 2026
4.1600
4.1800
4.0800
4.1200
3.9859
1,394,500
Jul 16, 2026
4.1600
4.2200
4.1400
4.1800
4.0439
649,200
Jul 15, 2026
4.2200
4.2600
4.1200
4.1400
4.0052
1,709,600
Jul 14, 2026
4.1800
4.3600
4.1600
4.2000
4.0633
4,722,000
Jul 13, 2026
4.1000
4.1800
4.1000
4.1800
4.0439
1,375,900
Jul 10, 2026
4.0800
4.1400
4.0800
4.1200
3.9859
775,200
Jul 9, 2026
3.9800
4.0800
3.9600
4.0800
3.9472
1,823,500
Jul 8, 2026
4.1200
4.1200
3.9800
3.9800
3.8504
2,588,300
Jul 7, 2026
4.1200
4.1600
4.0800
4.1000
3.9665
1,645,300
Jul 6, 2026
4.1400
4.1600
4.1000
4.1200
3.9859
1,192,600
Jul 3, 2026
4.1000
4.1800
4.1000
4.1200
3.9859
1,066,100
Jul 2, 2026
4.1800
4.1800
4.0800
4.1200
3.9859
1,963,900
Jul 1, 2026
4.2000
4.2400
4.1600
4.1800
4.0439
1,377,200
Jun 30, 2026
4.1400
4.2200
4.1400
4.1800
4.0439
1,414,200
Jun 29, 2026
4.2000
4.2200
4.1400
4.1400
4.0052
995,000
Jun 26, 2026
4.1800
4.2000
4.1400
4.2000
4.0633
1,728,400
Jun 25, 2026
4.0800
4.2000
4.0800
4.1800
4.0439
3,813,600
Jun 24, 2026
4.0000
4.1000
4.0000
4.0800
3.9472
1,482,300
Jun 23, 2026
4.0200
4.0600
3.9800
4.0000
3.8698
1,405,800
Jun 22, 2026
4.0600
4.0800
3.9800
4.0200
3.8891
1,387,400
Jun 19, 2026
4.0600
4.0800
4.0000
4.0400
3.9085
2,005,000
Jun 18, 2026
4.1200
4.1200
4.0400
4.0600
3.9278
1,499,600
Jun 17, 2026
4.0400
4.1600
4.0400
4.1200
3.9859
2,725,400
Jun 16, 2026
4.0000
4.0600
4.0000
4.0400
3.9085
359,800
Jun 15, 2026
4.0400
4.0600
3.9800
4.0000
3.8698
1,250,600
Jun 12, 2026
4.0000
4.0400
3.9400
3.9800
3.8504
1,308,500
Jun 11, 2026
4.0000
4.0400
3.9400
3.9600
3.8311
2,084,800
Jun 10, 2026
4.1000
4.1000
3.9800
3.9800
3.8504
2,236,100
Jun 9, 2026
4.1400
4.1600
4.1000
4.1000
3.9665
621,500
Jun 8, 2026
4.2000
4.2000
4.1200
4.1400
4.0052
1,362,300
Jun 5, 2026
4.1200
4.2800
4.1200
4.2200
4.0826
5,126,700
Jun 4, 2026
4.1600
4.1600
4.1000
4.1200
3.9859
1,058,400
Jun 2, 2026
4.1000
4.1800
4.0800
4.1400
4.0052
857,700
May 29, 2026
4.1600
4.2000
4.1000
4.1200
3.9859
1,239,900
May 28, 2026
4.2000
4.2000
4.1400
4.1600
4.0246
688,800
May 27, 2026
4.1600
4.2200
4.1400
4.1600
4.0246
1,218,200
May 26, 2026
4.1200
4.2400
4.1200
4.1400
4.0052
3,708,500
May 25, 2026
4.1600
4.2400
4.1200
4.1200
3.9859
4,327,000
May 22, 2026
4.0200
4.1600
3.9800
4.1400
4.0052
4,448,100
May 21, 2026
3.9600
4.0200
3.9400
3.9800
3.8504
1,137,200
May 20, 2026
4.0400
4.0400
3.9400
3.9800
3.8504
2,339,100
May 19, 2026
3.9400
4.0600
3.9200
4.0000
3.8698
2,759,600
May 18, 2026
3.9600
4.0000
3.9000
3.9200
3.7924
3,007,900
May 15, 2026
4.0200
4.0400
3.9400
4.0000
3.8698
3,064,800
May 14, 2026
3.8600
4.0400
3.8600
4.0200
3.8891
5,207,500
May 13, 2026
3.8600
3.8800
3.8400
3.8400
3.7150
1,022,200
May 12, 2026
3.8600
3.8800
3.8200
3.8600
3.7343
2,230,100
May 11, 2026
3.9400
3.9400
3.8600
3.8800
3.7537
1,091,200
May 8, 2026
3.9200
3.9400
3.8800
3.9200
3.7924
985,700
May 7, 2026
3.9200
3.9400
3.8800
3.9200
3.7924
580,000
May 6, 2026
3.8800
3.9600
3.8800
3.9000
3.7730
790,400
May 5, 2026
4.0400
4.0400
3.8600
3.8800
3.7537
1,661,100
Apr 30, 2026
3.9200
4.0200
3.9200
4.0200
3.8891
1,517,500
Apr 29, 2026
3.8600
3.9600
3.8600
3.9200
3.7924
1,144,000
Apr 28, 2026
3.8800
3.9000
3.8400
3.8600
3.7343
866,400
Apr 27, 2026
3.8600
3.9000
3.8600
3.8800
3.7537
705,900
Apr 24, 2026
3.8400
3.8800
3.8400
3.8600
3.7343
347,000
Apr 23, 2026
3.8600
3.8800
3.8200
3.8400
3.7150
666,500
Apr 22, 2026
3.8800
3.8800
3.8200
3.8400
3.7150
1,027,300
Apr 21, 2026
3.9000
3.9400
3.8400
3.8600
3.7343
1,355,200
Apr 20, 2026
3.8200
3.9200
3.8200
3.9000
3.7730
636,900
Apr 17, 2026
3.8400
3.8800
3.8200
3.8400
3.7150
1,241,900
Apr 16, 2026
3.9000
3.9400
3.8400
3.8400
3.7150
987,500
Apr 10, 2026
3.9000
3.9400
3.8600
3.9000
3.7730
927,200
Apr 9, 2026
4.0000
4.0000
3.9000
3.9000
3.7730
628,100
Apr 8, 2026
3.9200
4.0000
3.9000
4.0000
3.8698
1,250,800
Apr 7, 2026
3.8800
3.9400
3.8600
3.9000
3.7730
984,800
Apr 3, 2026
3.9200
3.9400
3.8600
3.8800
3.7537
628,400
Apr 2, 2026
3.9800
3.9800
3.9200
3.9200
3.7924
1,437,700
Apr 1, 2026
3.8200
4.0000
3.8200
4.0000
3.8698
3,801,200
Mar 31, 2026
3.7200
3.8200
3.7200
3.8000
3.6763
1,756,800
Mar 30, 2026
3.8200
3.8200
3.6600
3.7000
3.5795
3,359,800
Mar 27, 2026
3.8200
3.8800
3.8000
3.8400
3.7150
1,433,100
Mar 26, 2026
3.8800
3.8800
3.8200
3.8200
3.6956
495,400
Mar 25, 2026
3.8600
3.9200
3.8400
3.9000
3.7730
1,178,600
Mar 24, 2026
3.8600
3.9000
3.8200
3.8400
3.7150
1,225,700
Mar 23, 2026
3.9200
3.9400
3.8200
3.8800
3.7537
1,625,000
Mar 20, 2026
3.9200
3.9600
3.9000
3.9400
3.8117
1,252,200
Mar 19, 2026
4.0200
4.0200
3.9000
3.9200
3.7924
1,554,800
Mar 18, 2026
4.0000
4.0600
3.9800
4.0000
3.8698
895,900
Mar 17, 2026
3.9800
4.0400
3.9800
4.0000
3.8698
1,063,500
Mar 16, 2026
3.9600
4.0400
3.9400
3.9800
3.8504
1,292,300
Mar 13, 2026
3.9800
4.0200
3.9400
3.9600
3.8311
878,800
Mar 12, 2026
3.9600
4.0000
3.9400
3.9600
3.8311
686,300
Mar 11, 2026
4.0000
4.0800
3.9600
3.9600
3.8311
1,036,100
Mar 10, 2026
4.0000
4.0400
3.9800
3.9800
3.8504
1,457,800
Mar 9, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
3.9000
4.0000
3.8800
4.0000
3.8698
1,779,800
Mar 6, 2026
4.0800
4.1000
4.0400
4.0800
3.8214
716,600
Mar 5, 2026
4.1000
4.1400
3.9800
4.1000
3.8401
6,051,300
Mar 4, 2026
4.0200
4.1000
3.9000
4.0400
3.7839
5,603,400
Mar 2, 2026
4.2400
4.3000
4.1800
4.1800
3.9151
3,660,200
Feb 27, 2026
4.4600
4.4800
4.4200
4.4200
4.1398
1,107,100
Feb 26, 2026
4.4800
4.5200
4.4200
4.4600
4.1773
2,438,900
Feb 25, 2026
4.4200
4.5000
4.4000
4.4800
4.1960
2,172,900
Feb 24, 2026
4.4000
4.4400
4.3200
4.4000
4.1211
2,285,700
Feb 23, 2026
4.5400
4.5800
4.3600
4.4400
4.1586
2,420,800
Feb 20, 2026
4.7400
4.7400
4.5000
4.5200
4.2335
6,166,900
Feb 19, 2026
4.6200
4.7600
4.6000
4.7400
4.4396
6,242,600
Feb 18, 2026
4.4400
4.6000
4.4200
4.6000
4.3084
6,876,500
Feb 17, 2026
4.3400
4.4000
4.3000
4.4000
4.1211
2,137,300
Feb 16, 2026
4.4200
4.4400
4.3200
4.3600
4.0836
1,551,900
Feb 13, 2026
4.4200
4.4600
4.3600
4.4000
4.1211
1,913,500
Feb 12, 2026
4.3200
4.4400
4.3200
4.4200
4.1398
2,634,500
Feb 11, 2026
4.3800
4.4000
4.2800
4.3200
4.0462
4,016,600
Feb 10, 2026
4.2600
4.3800
4.2400
4.3800
4.1024
3,862,700
Feb 9, 2026
4.2200
4.2800
4.2000
4.2200
3.9525
1,721,700
Feb 6, 2026
4.1400
4.2800
4.1200
4.2000
3.9338
2,807,200
Feb 5, 2026
4.1400
4.1600
4.1000
4.1200
3.8589
637,900
Feb 4, 2026
4.1800
4.2000
4.1200
4.1200
3.8589
879,200
Feb 3, 2026
4.1400
4.2000
4.1000
4.1800
3.9151
1,356,100
Feb 2, 2026
4.1000
4.1200
4.0600
4.1000
3.8401
601,300
Jan 30, 2026
4.1000
4.1200
4.0400
4.0600
3.8027
872,100
Jan 29, 2026
4.1400
4.1400
4.0800
4.1000
3.8401
535,300
Jan 28, 2026
4.1400
4.1800
4.1200
4.1400
3.8776
985,000
Jan 27, 2026
4.1200
4.2000
4.1000
4.1200
3.8589
790,600
Jan 26, 2026
4.1200
4.1800
4.0600
4.1000
3.8401
1,212,600
Jan 23, 2026
4.1800
4.2200
4.1200
4.1200
3.8589
1,055,400
Jan 22, 2026
4.3200
4.3400
4.1400
4.1600
3.8963
2,099,400
Jan 21, 2026
4.2200
4.2800
4.1800
4.2400
3.9713
2,426,400
Jan 20, 2026
4.2400
4.2800
4.2000
4.2200
3.9525
1,237,700
Jan 19, 2026
4.1400
4.2400
4.1400
4.2400
3.9713
1,695,400
Jan 16, 2026
4.1400
4.1600
4.1000
4.1400
3.8776
909,200
Jan 15, 2026
4.0400
4.1400
4.0400
4.1400
3.8776
1,801,800
Jan 14, 2026
4.0000
4.0600
3.9600
4.0600
3.8027
1,451,000
Jan 13, 2026
3.9200
4.0000
3.9000
4.0000
3.7465
2,047,900
Jan 12, 2026
3.9800
3.9800
3.9200
3.9200
3.6715
746,000
Jan 9, 2026
4.0000
4.0400
3.9600
3.9600
3.7090
774,300
Jan 8, 2026
3.9400
4.0000
3.9200
4.0000
3.7465
2,067,800
Jan 7, 2026
3.8800
3.9800
3.8800
3.9600
3.7090
1,288,400
Jan 6, 2026
3.9200
3.9400
3.8800
3.8800
3.6341
1,346,100
Jan 5, 2026
3.9600
3.9600
3.8600
3.9000
3.6528
3,186,000
Dec 30, 2025
3.9800
4.0200
3.9800
4.0000
3.7465
846,800
Dec 29, 2025
4.0000
4.0600
3.9800
3.9800
3.7277
1,039,400
Dec 26, 2025
4.0400
4.1000
3.9800
4.0000
3.7465
2,557,600
Dec 25, 2025
4.1400
4.1400
4.0200
4.0400
3.7839
1,503,300
Dec 24, 2025
4.0600
4.1200
4.0400
4.1200
3.8589
2,033,200
Dec 23, 2025
3.9600
4.0600
3.9400
4.0600
3.8027
3,404,900
Dec 22, 2025
3.9400
4.0000
3.8800
3.9000
3.6528
4,334,000
Dec 19, 2025
3.9800
4.0200
3.8800
3.9200
3.6715
4,148,400
Dec 18, 2025
4.0000
4.0400
3.9800
3.9800
3.7277
1,946,200
Dec 17, 2025
4.0000
4.1000
3.9600
3.9800
3.7277
5,108,800
Dec 16, 2025
4.0400
4.0800
3.9800
3.9800
3.7277
4,006,800
Dec 15, 2025
4.0400
4.0800
4.0400
4.0400
3.7839
1,872,900
Dec 12, 2025
4.0200
4.0600
4.0000
4.0200
3.7652
2,235,600
Dec 11, 2025
4.0600
4.1000
4.0400
4.0400
3.7839
1,177,600
Dec 9, 2025
4.0200
4.0800
4.0200
4.0400
3.7839
455,300
Dec 8, 2025
4.0600
4.0600
4.0200
4.0200
3.7652
2,531,300
Dec 4, 2025
4.1600
4.1800
4.0600
4.0600
3.8027
1,730,900
Dec 3, 2025
4.0800
4.1800
4.0600
4.1600
3.8963
1,646,400
Dec 2, 2025
4.0600
4.1400
4.0400
4.0800
3.8214
5,130,700
Dec 1, 2025
4.0400
4.1200
4.0200
4.0600
3.8027
3,590,800
Nov 28, 2025
4.1200
4.1400
4.0400
4.0600
3.8027
3,918,600
Nov 27, 2025
4.1800
4.2200
4.1200
4.1200
3.8589
4,040,900
Nov 26, 2025
4.3000
4.3200
4.1800
4.2000
3.9338
4,949,800
Nov 25, 2025
4.2800
4.3200
4.2400
4.3000
4.0275
1,935,900
Nov 24, 2025
4.4000
4.4000
4.2600
4.2800
4.0087
6,269,900
Nov 21, 2025
4.5400
4.5400
4.3800
4.4000
4.1211
5,093,100
Nov 20, 2025
4.6000
4.6000
4.5000
4.5200
4.2335
2,670,200
Nov 19, 2025
4.6200
4.6200
4.5400
4.5800
4.2897
2,619,600
Nov 18, 2025
4.6600
4.7000
4.5800
4.6000
4.3084
2,134,900
Nov 17, 2025
4.6200
4.6600
4.5600
4.6600
4.3646
1,676,800
Nov 14, 2025
4.6000
4.6400
4.5800
4.6200
4.3272
938,300
Nov 13, 2025
4.6400
4.6400
4.5600
4.6200
4.3272
1,099,900
Nov 12, 2025
4.7400
4.7400
4.5600
4.6200
4.3272
2,244,300
Nov 11, 2025
4.7000
4.7400
4.7000
4.7200
4.4208
788,700
Nov 10, 2025
4.7200
4.8400
4.6600
4.7000
4.4021
4,378,400
Nov 7, 2025
4.6600
4.7200
4.6600
4.7000
4.4021
1,653,600
Nov 6, 2025
4.6400
4.7400
4.6400
4.6800
4.3834
2,526,600
Nov 5, 2025
4.5600
4.7000
4.5400
4.6200
4.3272
3,510,600
Nov 4, 2025
4.8000
4.8000
4.5400
4.5600
4.2710
8,704,100
Nov 3, 2025
4.9000
4.9200
4.7600
4.8000
4.4958
5,384,600
Oct 31, 2025
4.8400
4.9600
4.8200
4.8800
4.5707
9,641,000
Oct 30, 2025
4.7000
5.0000
4.7000
4.8200
4.5145
18,442,100
