SET · TKN · stock
Taokaenoi Food & Marketing Public Company Limited (TKN) stock price history
Every SET trading session of Taokaenoi Food & Marketing Public Company Limited from Dec 3, 2015 to Sep 28, 2026: 2,632 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.
TKN adjusted close, 2015 to 2026
- THB 20.61
- All time high, 2017
- THB 5.53
- 52 week high, THB 3.54 low
- 2,632
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TKN key facts
- Taokaenoi Food & Marketing Public Company Limited (TKN) closed at THB 4.68 on Sep 28, 2026 on SET.
- TKN's all time high close is THB 20.61, set on Mar 2, 2017; its all time low close is THB 3.58 on Mar 30, 2026.
- TKN's 52 week range is THB 3.54 to THB 5.53.
- TKN returned -13.8% over the year to Sep 28, 2026 and -11.8% over five years.
- Over ten years TKN returned -70%, -11.2% a year compounded.
- TKN's deepest drawdown was -82.6% from Mar 2, 2017 to Mar 30, 2026.
- DataCedar holds 2,632 daily sessions of TKN history from Dec 3, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TKN price chart, 2015 to 2026
TKN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | +15.2% |
| 6 months | +26.0% |
| Year to date | +24.9% |
| 1 year | -13.8% |
| 3 years | -57.1% |
| 5 years | -11.8% |
| 10 years | -69.7% |
| Since Dec 3, 2015 | +16.8% |
| Compound annual growth, 10.8 years | +1.4% |
TKN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 20.61 on Mar 2, 2017
- All time low close
- THB 3.58 on Mar 30, 2026
- 52 week high
- THB 5.53 on Sep 29, 2025
- 52 week low
- THB 3.54 on Mar 30, 2026
- Deepest drawdown
- -82.6% from Mar 2, 2017 to Mar 30, 2026, not yet recovered
- Best single session
- +29.9% on Nov 10, 2022
- Worst single session
- -16.4% on May 11, 2021
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2016, +234%
- Worst calendar year
- 2018, -61%
TKN 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. 2015 starts on Dec 3, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.71 | THB 4.72 | THB 3.54 | THB 4.68 | +24.9% | 310.9M | 186 |
| 2025 | THB 7.25 | THB 8.28 | THB 3.63 | THB 3.75 | -48.3% | 752M | 242 |
| 2024 | THB 8.25 | THB 10.58 | THB 6.89 | THB 7.25 | -10.7% | 1.8B | 243 |
| 2023 | THB 9.62 | THB 12.18 | THB 7.20 | THB 8.12 | -14.9% | 2.1B | 243 |
| 2022 | THB 6.14 | THB 9.95 | THB 5.43 | THB 9.54 | +55.3% | 1.4B | 241 |
| 2021 | THB 8.00 | THB 9.57 | THB 5.11 | THB 6.14 | -24.7% | 3.1B | 241 |
| 2020 | THB 7.99 | THB 10.20 | THB 3.54 | THB 8.16 | +2.2% | 5B | 243 |
| 2019 | THB 6.00 | THB 9.66 | THB 4.96 | THB 7.99 | +34.0% | 4.2B | 244 |
| 2018 | THB 15.16 | THB 16.75 | THB 5.77 | THB 5.96 | -60.7% | 2.1B | 245 |
| 2017 | THB 20.26 | THB 20.97 | THB 13.01 | THB 15.16 | -23.8% | 2.2B | 242 |
| 2016 | THB 5.96 | THB 20.97 | THB 5.61 | THB 19.90 | +234.0% | 4.2B | 244 |
| 2015 | THB 3.59 | THB 6.69 | THB 3.43 | THB 5.96 | n/a | 4.1B | 18 |
TKN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.68 | +12.0% |
| August 2026 | THB 4.18 | +4.9% |
| July 2026 | THB 3.99 | -1.4% |
| June 2026 | THB 4.04 | +1.5% |
| May 2026 | THB 3.99 | +2.5% |
| April 2026 | THB 3.89 | +5.8% |
| March 2026 | THB 3.68 | -11.2% |
| February 2026 | THB 4.14 | +8.9% |
| January 2026 | THB 3.80 | +1.5% |
| December 2025 | THB 3.75 | -1.5% |
| November 2025 | THB 3.80 | -16.8% |
| October 2025 | THB 4.57 | -14.4% |
About the TKN data
Daily bars. 2,632 sessions from Dec 3, 2015 to Sep 28, 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 Sep 28, 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 Dec 3, 2015, 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/TKN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TITLE-R Rhom Bho Property Public Company Limited
- TK Thitikorn Public Company Limited
- TK-R Thitikorn Public Company Limited
- TKC Turnkey Communication Services Public Company Limited
- TKN-R Taokaenoi Food & Marketing Public Company Limited
- TKS T.K.S. Technologies Public Company Limited
- TKS-R T.K.S. Technologies Public Company Limited
- TKT T.Krungthai Industries Public Company Limited
Common questions
TKN share price history
