TIPCO_TIPCO FOODS - Price History
Monthly price history for TIPCO.BK (TIPCO_TIPCO FOODS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | THB10.20 | THB10.20 |
| April 2024 | THB9.90 | THB9.90 |
| March 2024 | THB10.30 | THB10.30 |
| February 2024 | THB9.75 | THB9.75 |
| January 2024 | THB9.45 | THB9.45 |
| December 2023 | THB9.05 | THB9.05 |
| November 2023 | THB9 | THB9 |
| October 2023 | THB9.04 | THB9.15 |
| September 2023 | THB8.99 | THB9.10 |
| August 2023 | THB9.29 | THB9.40 |
| July 2023 | THB11.76 | THB11.90 |
| June 2023 | THB10.18 | THB10.30 |
| May 2023 | THB9.68 | THB9.80 |
| April 2023 | THB8.79 | THB8.90 |
| March 2023 | THB9 | THB9.80 |
| February 2023 | THB8.86 | THB9.65 |
| January 2023 | THB8.35 | THB9.10 |
| December 2022 | THB8.26 | THB9 |
| November 2022 | THB8.35 | THB9.10 |
| October 2022 | THB7.91 | THB8.80 |
| September 2022 | THB7.86 | THB8.75 |
| August 2022 | THB8 | THB8.90 |
| July 2022 | THB7.82 | THB8.70 |
| June 2022 | THB8.09 | THB9 |
| May 2022 | THB8.13 | THB9.05 |
| April 2022 | THB8.04 | THB8.95 |
| March 2022 | THB8.33 | THB9.85 |
| February 2022 | THB7.95 | THB9.40 |
| January 2022 | THB7.78 | THB9.20 |
| December 2021 | THB7.69 | THB9.10 |
| November 2021 | THB7.52 | THB8.90 |
| October 2021 | THB7.78 | THB9.20 |
| September 2021 | THB7.57 | THB8.95 |
| August 2021 | THB7.82 | THB9.25 |
| July 2021 | THB7.99 | THB9.65 |
| June 2021 | THB7.74 | THB9.35 |
| May 2021 | THB7.74 | THB9.35 |
| April 2021 | THB7.99 | THB9.65 |
| March 2021 | THB8.53 | THB10.80 |
| February 2021 | THB8.07 | THB10.40 |
| January 2021 | THB5.90 | THB7.60 |
| December 2020 | THB5.55 | THB7.15 |
| November 2020 | THB5.51 | THB7.10 |
| October 2020 | THB4.34 | THB5.60 |
| September 2020 | THB4.38 | THB5.65 |
| August 2020 | THB5.82 | THB7.50 |
| July 2020 | THB5.82 | THB7.75 |
| June 2020 | THB5.33 | THB7.10 |
| May 2020 | THB4.69 | THB6.25 |
| April 2020 | THB4.36 | THB5.80 |
| March 2020 | THB3.26 | THB4.42 |
| February 2020 | THB4.13 | THB5.60 |
| January 2020 | THB5.23 | THB7.10 |
| December 2019 | THB5.64 | THB7.65 |
| November 2019 | THB5.78 | THB7.85 |
| October 2019 | THB5.60 | THB7.60 |
| September 2019 | THB6.45 | THB8.75 |
| August 2019 | THB7.29 | THB9.90 |
| July 2019 | THB8.04 | THB11.20 |
| June 2019 | THB7.14 | THB9.95 |
| May 2019 | THB6.60 | THB9.20 |
| April 2019 | THB6.03 | THB8.40 |
| March 2019 | THB5.35 | THB7.70 |
| February 2019 | THB5.42 | THB7.80 |
| January 2019 | THB5.45 | THB7.85 |
| December 2018 | THB5.10 | THB7.35 |
| November 2018 | THB6.04 | THB8.70 |
| October 2018 | THB6.25 | THB9 |
| September 2018 | THB6.60 | THB9.50 |
| August 2018 | THB6.46 | THB9.30 |
| July 2018 | THB6.94 | THB10 |
| June 2018 | THB5.94 | THB8.55 |
| May 2018 | THB7.08 | THB10.20 |
| April 2018 | THB8.82 | THB12.70 |
| March 2018 | THB8.76 | THB13.10 |
| February 2018 | THB8.90 | THB13.30 |
| January 2018 | THB10.24 | THB15.30 |
| December 2017 | THB10.44 | THB15.60 |
| November 2017 | THB10.10 | THB15.10 |
| October 2017 | THB11.04 | THB16.50 |
| September 2017 | THB12.04 | THB18 |
| August 2017 | THB10.90 | THB16.30 |
| July 2017 | THB10.54 | THB16 |
| June 2017 | THB10.41 | THB15.80 |
| May 2017 | THB10.14 | THB15.40 |
| April 2017 | THB10.14 | THB15.40 |
| March 2017 | THB10.43 | THB16 |
| February 2017 | THB9.32 | THB14.30 |
| January 2017 | THB9.39 | THB14.40 |
| December 2016 | THB9 | THB13.80 |
| November 2016 | THB9 | THB13.80 |
| October 2016 | THB8.80 | THB13.50 |
| September 2016 | THB8.80 | THB13.50 |
| August 2016 | THB9.91 | THB15.20 |
| July 2016 | THB9.90 | THB15.40 |
| June 2016 | THB8.29 | THB12.90 |
| May 2016 | THB7.78 | THB12.10 |
| April 2016 | THB7.91 | THB12.30 |
| March 2016 | THB8.38 | THB13.30 |
| February 2016 | THB7.88 | THB12.50 |
| January 2016 | THB10.52 | THB16.70 |
| December 2015 | THB11.03 | THB17.50 |
| November 2015 | THB13.10 | THB20.80 |
| October 2015 | THB13.92 | THB22.10 |
| September 2015 | THB9.39 | THB14.90 |
| August 2015 | THB8 | THB12.70 |
| July 2015 | THB8 | THB12.70 |
| June 2015 | THB8.95 | THB14.20 |
| May 2015 | THB6.80 | THB10.80 |
| April 2015 | THB5.70 | THB9.05 |
| March 2015 | THB4.60 | THB7.30 |
| February 2015 | THB4.69 | THB7.45 |
| January 2015 | THB4.69 | THB7.45 |
| December 2014 | THB4.03 | THB6.40 |
| November 2014 | THB4.32 | THB6.85 |
| October 2014 | THB4.35 | THB6.90 |
| September 2014 | THB4.69 | THB7.45 |
| August 2014 | THB4.82 | THB7.65 |
| July 2014 | THB4.88 | THB7.75 |
| June 2014 | THB5.07 | THB8.05 |
| May 2014 | THB4.98 | THB7.90 |
| April 2014 | THB5.01 | THB7.95 |
| March 2014 | THB4.88 | THB7.75 |
| February 2014 | THB4.85 | THB7.70 |
| January 2014 | THB4.82 | THB7.65 |
| December 2013 | THB4.47 | THB7.10 |
| November 2013 | THB5.42 | THB8.60 |
| October 2013 | THB5.92 | THB9.40 |
| September 2013 | THB4.85 | THB7.70 |
| August 2013 | THB4.85 | THB7.70 |
| July 2013 | THB6.36 | THB10.10 |
| June 2013 | THB6.30 | THB10 |
| May 2013 | THB7.31 | THB11.60 |
| April 2013 | THB8.57 | THB13.60 |
| March 2013 | THB9.01 | THB14.30 |
| February 2013 | THB3.72 | THB5.90 |
| January 2013 | THB3.62 | THB5.75 |
| December 2012 | THB3.43 | THB5.45 |
| November 2012 | THB3.53 | THB5.60 |
| October 2012 | THB3.65 | THB5.80 |
| September 2012 | THB3.69 | THB5.85 |
| August 2012 | THB3.56 | THB5.65 |
| July 2012 | THB3.59 | THB5.70 |
| June 2012 | THB3.81 | THB6.05 |
| May 2012 | THB3.84 | THB6.10 |
| April 2012 | THB4.44 | THB7.05 |
| March 2012 | THB3.91 | THB6.20 |
| February 2012 | THB2.91 | THB4.74 |
| January 2012 | THB2.53 | THB4.12 |
| December 2011 | THB2.31 | THB3.76 |
| November 2011 | THB2.21 | THB3.60 |
| October 2011 | THB2.08 | THB3.38 |
| September 2011 | THB2.08 | THB3.38 |
| August 2011 | THB2.28 | THB3.72 |
| July 2011 | THB2.41 | THB3.92 |
| June 2011 | THB2.42 | THB3.94 |
| May 2011 | THB2.44 | THB3.98 |
| April 2011 | THB2.38 | THB3.88 |
| March 2011 | THB2.46 | THB4 |
| February 2011 | THB2.42 | THB3.94 |
| January 2011 | THB2.56 | THB4.16 |
| December 2010 | THB2.59 | THB4.22 |
| November 2010 | THB2.56 | THB4.16 |
| October 2010 | THB2.97 | THB4.84 |
| September 2010 | THB3.13 | THB5.10 |
| August 2010 | THB3.35 | THB5.45 |
| July 2010 | THB3.01 | THB4.90 |
| June 2010 | THB2.70 | THB4.40 |
| May 2010 | THB2.67 | THB4.34 |
| April 2010 | THB2.59 | THB4.22 |
| March 2010 | THB2.64 | THB4.30 |
| February 2010 | THB2.64 | THB4.44 |
| January 2010 | THB2.64 | THB4.44 |
| December 2009 | THB2.84 | THB4.78 |
| November 2009 | THB2.81 | THB4.74 |
| October 2009 | THB2.87 | THB4.84 |
| September 2009 | THB2.87 | THB4.84 |
| August 2009 | THB2.59 | THB4.36 |
| July 2009 | THB2.64 | THB4.44 |
| June 2009 | THB2.59 | THB4.36 |
| May 2009 | THB2.61 | THB4.40 |
| April 2009 | THB2.52 | THB4.24 |
| March 2009 | THB2.67 | THB4.50 |
| February 2009 | THB2.51 | THB4.50 |
| January 2009 | THB2.67 | THB4.80 |
| December 2008 | THB2.73 | THB4.90 |
| November 2008 | THB2.51 | THB4.50 |
| October 2008 | THB2.78 | THB5 |
| September 2008 | THB2.78 | THB5 |
| August 2008 | THB2.84 | THB5.10 |
| July 2008 | THB2.98 | THB5.35 |
| June 2008 | THB3.20 | THB5.75 |
| May 2008 | THB3.31 | THB5.95 |
| April 2008 | THB3.12 | THB5.60 |
| March 2008 | THB2.87 | THB5.15 |
| February 2008 | THB3.09 | THB5.55 |
| January 2008 | THB3.01 | THB5.40 |
| December 2007 | THB4.01 | THB7.20 |
| November 2007 | THB4.15 | THB7.45 |
| October 2007 | THB4.29 | THB8.50 |
| September 2007 | THB4.24 | THB8.40 |
| August 2007 | THB3.63 | THB7.20 |
| July 2007 | THB3.78 | THB7.50 |
| June 2007 | THB4.04 | THB8 |
| May 2007 | THB3.58 | THB7.10 |
| April 2007 | THB3.53 | THB7 |
| March 2007 | THB3.51 | THB7.10 |
| February 2007 | THB3.48 | THB7.05 |
| January 2007 | THB3.38 | THB6.85 |
| December 2006 | THB3.46 | THB7 |
| November 2006 | THB4.10 | THB8.30 |
| October 2006 | THB3.43 | THB6.95 |
| September 2006 | THB3.36 | THB6.80 |
| August 2006 | THB3.06 | THB6.20 |
| July 2006 | THB2.84 | THB5.95 |
| June 2006 | THB2.77 | THB5.80 |
| May 2006 | THB2.75 | THB5.75 |
| April 2006 | THB2.60 | THB5.45 |
| March 2006 | THB2.18 | THB4.66 |
| February 2006 | THB2.02 | THB4.32 |
| January 2006 | THB2.01 | THB4.30 |
| December 2005 | THB2.15 | THB4.60 |
| November 2005 | THB2 | THB4.28 |
| October 2005 | THB2.10 | THB4.48 |
| September 2005 | THB2.10 | THB4.48 |
| August 2005 | THB1.92 | THB4.52 |
| July 2005 | THB1.71 | THB4.04 |
| June 2005 | THB1.86 | THB4.38 |
| May 2005 | THB1.89 | THB4.46 |
| April 2005 | THB1.88 | THB4.44 |
| March 2005 | THB1.98 | THB4.68 |
| February 2005 | THB2.14 | THB5.15 |
| January 2005 | THB2.08 | THB5 |
| December 2004 | THB2.14 | THB5.15 |
| November 2004 | THB1.84 | THB4.42 |
| October 2004 | THB1.81 | THB4.64 |
| September 2004 | THB1.91 | THB4.90 |
| August 2004 | THB1.83 | THB4.70 |
| July 2004 | THB1.85 | THB4.74 |
| June 2004 | THB1.93 | THB4.94 |
| May 2004 | THB1.99 | THB5.10 |
| April 2004 | THB2.01 | THB5.15 |
| March 2004 | THB1.91 | THB5 |
| February 2004 | THB2.37 | THB6.20 |
| January 2004 | THB2.14 | THB5.60 |
| December 2003 | THB2.41 | THB6.30 |
| November 2003 | THB2.64 | THB69 |
| October 2003 | THB2.25 | THB65 |
| September 2003 | THB1.82 | THB52.50 |
| August 2003 | THB1.73 | THB50 |
| July 2003 | THB1.31 | THB37.75 |
| June 2003 | THB1.24 | THB35.75 |
| May 2003 | THB0.92 | THB26.50 |
| April 2003 | THB0.80 | THB23 |
| March 2003 | THB0.76 | THB24.40 |
| February 2003 | THB0.71 | THB22.60 |
| January 2003 | THB0.78 | THB24.80 |
| December 2002 | THB0.79 | THB25.25 |
| November 2002 | THB0.78 | THB24.80 |
| October 2002 | THB0.78 | THB25 |
| September 2002 | THB0.77 | THB24.50 |
| August 2002 | THB0.82 | THB26.25 |
| July 2002 | THB0.75 | THB23.90 |
| June 2002 | THB0.75 | THB23.90 |
| May 2002 | THB0.68 | THB21.80 |
| April 2002 | THB0.62 | THB19.60 |
| March 2002 | THB0.46 | THB14.80 |
| February 2002 | THB0.50 | THB16 |
| January 2002 | THB0.41 | THB13 |
| December 2001 | THB0.32 | THB10.10 |
| November 2001 | THB0.33 | THB10.50 |
| October 2001 | THB0.31 | THB10 |
| September 2001 | THB0.28 | THB9 |
| August 2001 | THB0.36 | THB11.50 |
| July 2001 | THB0.30 | THB9.50 |
| June 2001 | THB0.28 | THB9.10 |
| May 2001 | THB0.22 | THB7.10 |
| April 2001 | THB0.30 | THB9.50 |
| March 2001 | THB0.25 | THB7.90 |
| February 2001 | THB0.28 | THB8.80 |
| January 2001 | THB0.22 | THB7.10 |
| December 2000 | THB0.24 | THB7.50 |
| November 2000 | THB0.24 | THB7.50 |
| October 2000 | THB0.25 | THB7.90 |
| September 2000 | THB0.23 | THB7.20 |
| August 2000 | THB0.26 | THB8.40 |
| July 2000 | THB0.22 | THB7 |
| June 2000 | THB0.27 | THB8.50 |
| May 2000 | THB0.30 | THB9.50 |
| April 2000 | THB0.30 | THB9.50 |
| March 2000 | THB0.27 | THB8.50 |
| February 2000 | THB0.28 | THB9.10 |
| January 2000 | THB0.34 | THB11 |
| December 1999 | THB0.34 | THB11 |
| November 1999 | THB0.38 | THB12.25 |
| October 1999 | THB0.39 | THB12.50 |
| September 1999 | THB0.38 | THB12 |
| August 1999 | THB0.44 | THB14 |
| July 1999 | THB0.42 | THB13.25 |
| June 1999 | THB0.37 | THB11.75 |
| May 1999 | THB0.20 | THB6.50 |
| April 1999 | THB0.21 | THB6.80 |
| March 1999 | THB0.19 | THB6.20 |
| February 1999 | THB0.22 | THB7 |
| January 1999 | THB0.24 | THB7.50 |
| December 1998 | THB0.22 | THB7.10 |
| November 1998 | THB0.25 | THB7.90 |
| October 1998 | THB0.18 | THB5.90 |
| September 1998 | THB0.22 | THB6.90 |
| August 1998 | THB0.16 | THB5 |
| July 1998 | THB0.24 | THB7.70 |
| June 1998 | THB0.24 | THB7.50 |
| May 1998 | THB0.31 | THB10 |
| April 1998 | THB0.29 | THB9.20 |
| March 1998 | THB0.37 | THB11.75 |
| February 1998 | THB0.47 | THB15 |
| January 1998 | THB0.41 | THB13 |
| December 1997 | THB0.27 | THB8.50 |
| November 1997 | THB0.37 | THB11.75 |
| October 1997 | THB0.50 | THB16 |
| September 1997 | THB0.59 | THB18.75 |
| August 1997 | THB0.65 | THB20.75 |
| July 1997 | THB0.72 | THB23 |
| June 1997 | THB0.61 | THB19.50 |
| May 1997 | THB0.76 | THB24.25 |
| April 1997 | THB0.94 | THB30 |
| March 1997 | THB1.06 | THB36 |
| February 1997 | THB1.02 | THB34.50 |
| January 1997 | THB1.24 | THB42 |
| December 1996 | THB1.77 | THB60 |
| November 1996 | THB1.14 | THB38.75 |
| October 1996 | THB1.08 | THB36.50 |
| September 1996 | THB1.17 | THB39.75 |
| August 1996 | THB1.08 | THB36.75 |
| July 1996 | THB1.06 | THB36 |
| June 1996 | THB0.95 | THB32.25 |
| May 1996 | THB1.16 | THB39.25 |
| April 1996 | THB0.97 | THB33 |
| March 1996 | THB0.88 | THB31 |
| February 1996 | THB1.05 | THB36.75 |
| January 1996 | THB0.97 | THB34 |
| December 1995 | THB1.05 | THB37 |
| June 1994 | THB1.31 | THB47.25 |
TIPCO.BK
Price: THB10.20
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 21.57%
Payout Ratio Range:
Dividend Per Share: 0.11 THB
Earnings Per Share: 0.51 THB
P/E Ratio: 11.24
Exchange: SET
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Market Capitalization: 4.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 22.71%