SET · TIPCO · stock
Tipco Foods Public Company Limited (TIPCO) stock price history
Every SET trading session of Tipco Foods Public Company Limited from Jan 10, 2000 to Nov 13, 2026: 6,420 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TIPCO adjusted close, 2000 to 2026
- THB 13.67
- All time high, 2015
- THB 8.08
- 52 week high, THB 5.90 low
- 6,420
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TIPCO key facts
- Tipco Foods Public Company Limited (TIPCO) closed at THB 6.65 on Nov 13, 2026 on SET.
- TIPCO's all time high close is THB 13.67, set on Oct 21, 2015; its all time low close is THB 0.2020 on May 23, 2001.
- TIPCO's 52 week range is THB 5.90 to THB 8.08.
- TIPCO returned -15.2% over the year to Nov 13, 2026 and -4.2% over five years.
- Over ten years TIPCO returned -20%, -2.2% a year compounded.
- TIPCO's deepest drawdown was -79.7% from Oct 21, 2015 to Mar 23, 2020.
- DataCedar holds 6,420 daily sessions of TIPCO history from Jan 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TIPCO price chart, 2000 to 2026
TIPCO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -2.2% |
| 6 months | +11.8% |
| Year to date | -11.2% |
| 1 year | -15.2% |
| 3 years | -18.0% |
| 5 years | -4.2% |
| 10 years | -20.3% |
| Since Jan 10, 2000 | +2,183% |
| Compound annual growth, 26.8 years | +12.4% |
TIPCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 13.67 on Oct 21, 2015
- All time low close
- THB 0.2020 on May 23, 2001
- 52 week high
- THB 8.08 on Feb 19, 2026
- 52 week low
- THB 5.90 on Jun 17, 2026
- Deepest drawdown
- -79.7% from Oct 21, 2015 to Mar 23, 2020, not yet recovered
- Best single session
- +40.6% on Apr 25, 2000
- Worst single session
- -26.1% on Mar 3, 2000
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2000
- 22.8×
- Best calendar year
- 2003, +231%
- Worst calendar year
- 2018, -51%
TIPCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 7.89 | THB 8.08 | THB 5.90 | THB 6.65 | -11.2% | 37.4M | 213 |
| 2025 | THB 9.86 | THB 10.06 | THB 7.39 | THB 7.49 | -23.3% | 141M | 242 |
| 2024 | THB 8.25 | THB 10.06 | THB 8.21 | THB 9.77 | +18.9% | 81.5M | 243 |
| 2023 | THB 7.62 | THB 11.29 | THB 7.33 | THB 8.21 | +9.5% | 329.2M | 242 |
| 2022 | THB 7.02 | THB 8.56 | THB 6.90 | THB 7.49 | +7.4% | 283.4M | 227 |
| 2021 | THB 5.00 | THB 8.24 | THB 4.96 | THB 6.98 | +38.7% | 833.5M | 233 |
| 2020 | THB 5.11 | THB 5.89 | THB 2.70 | THB 5.03 | -1.6% | 464.2M | 242 |
| 2019 | THB 4.60 | THB 8.33 | THB 4.54 | THB 5.11 | +10.3% | 392.4M | 240 |
| 2018 | THB 9.47 | THB 9.90 | THB 4.51 | THB 4.63 | -51.1% | 290.5M | 238 |
| 2017 | THB 8.23 | THB 11.36 | THB 8.17 | THB 9.47 | +16.0% | 1.5B | 242 |
| 2016 | THB 9.95 | THB 11.72 | THB 5.92 | THB 8.17 | -18.4% | 2.5B | 230 |
| 2015 | THB 3.60 | THB 13.95 | THB 3.60 | THB 10.01 | +173.4% | 4.5B | 235 |
| 2014 | THB 4.06 | THB 5.00 | THB 3.23 | THB 3.66 | -9.9% | 755M | 244 |
| 2013 | THB 3.12 | THB 9.61 | THB 3.12 | THB 4.06 | +30.3% | 5.3B | 241 |
| 2012 | THB 2.11 | THB 5.63 | THB 2.07 | THB 3.12 | +48.7% | 2B | 237 |
| 2011 | THB 2.35 | THB 2.50 | THB 1.64 | THB 2.10 | -10.9% | 160M | 234 |
| 2010 | THB 2.58 | THB 3.29 | THB 2.25 | THB 2.35 | -8.6% | 358.7M | 240 |
| 2009 | THB 2.48 | THB 2.96 | THB 1.92 | THB 2.58 | +4.0% | 29M | 224 |
| 2008 | THB 3.67 | THB 3.67 | THB 1.80 | THB 2.48 | -31.0% | 78.4M | 226 |
| 2007 | THB 3.00 | THB 4.12 | THB 2.74 | THB 3.59 | +14.3% | 116.2M | 242 |
| 2006 | THB 1.87 | THB 3.74 | THB 1.77 | THB 3.14 | +60.7% | 223.8M | 259 |
| 2005 | THB 2.12 | THB 2.28 | THB 1.69 | THB 1.95 | -8.6% | 32.1M | 234 |
| 2004 | THB 2.40 | THB 2.73 | THB 1.73 | THB 2.14 | -11.1% | 54.6M | 254 |
| 2003 | THB 0.7263 | THB 3.04 | THB 0.6564 | THB 2.40 | +231.0% | 401.3M | 256 |
| 2002 | THB 0.2952 | THB 0.8895 | THB 0.2641 | THB 0.7263 | +146.1% | 92.1M | 245 |
| 2001 | THB 0.2486 | THB 0.3806 | THB 0.1981 | THB 0.2952 | +18.7% | 33.3M | 202 |
| 2000 | THB 0.2991 | THB 0.3573 | THB 0.2097 | THB 0.2486 | n/a | 2.8M | 255 |
TIPCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.65 | -1.5% |
| October 2026 | THB 6.75 | +2.3% |
| September 2026 | THB 6.60 | -7.0% |
| August 2026 | THB 7.10 | +12.7% |
| July 2026 | THB 6.30 | +5.0% |
| June 2026 | THB 6.00 | -2.4% |
| May 2026 | THB 6.15 | -3.9% |
| April 2026 | THB 6.40 | -4.5% |
| March 2026 | THB 6.70 | -7.5% |
| February 2026 | THB 7.25 | -4.5% |
| January 2026 | THB 7.59 | +1.3% |
| December 2025 | THB 7.49 | -3.8% |
About the TIPCO data
Daily bars. 6,420 sessions from Jan 10, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATIPCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TIDLOR-R Tidlor Holdings Public Company Limited
- TIF1 Thai Industrial Fund 1
- TIGER Thai Enger Holding Public Company Limited
- TIGER-R Thai Enger Holding Public Company Limited
- TIPCO-R Tipco Foods Public Company Limited
- TIPH Dhipaya Group Holdings Public Company Limited
- TIPH-R Dhipaya Group Holdings Public Company Limited
- TISCO TISCO Financial Group Public Company Limited
Common questions
TIPCO share price history
