Tipco Asphalt Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.800	15.800	15.600	15.700	13.811	527,471
2024-07-24	15.600	15.700	15.600	15.700	13.811	1,843,580
2024-07-23	15.800	15.800	15.600	15.700	13.811	2,241,183
2024-07-19	15.700	15.900	15.600	15.900	13.987	2,196,821
2024-07-18	15.800	15.800	15.700	15.700	13.811	1,198,106
2024-07-17	15.900	15.900	15.700	15.700	13.811	2,109,433
2024-07-16	16.000	16.000	15.800	15.800	13.899	2,797,614
2024-07-15	16.000	16.100	15.900	15.900	13.987	809,803
2024-07-12	16.000	16.100	16.000	16.000	14.075	769,791
2024-07-11	16.100	16.200	16.000	16.100	14.163	690,957
2024-07-10	16.000	16.200	16.000	16.100	14.163	1,498,198
2024-07-09	16.100	16.200	16.000	16.000	14.075	1,497,587
2024-07-08	16.200	16.200	16.100	16.100	14.163	747,922
2024-07-05	16.100	16.200	16.000	16.200	14.250	1,292,637
2024-07-04	16.000	16.100	15.900	16.100	14.163	651,679
2024-07-03	15.900	16.000	15.800	16.000	14.075	1,511,710
2024-07-02	15.900	16.000	15.800	15.900	13.987	1,711,458
2024-07-01	16.000	16.100	15.900	16.000	14.075	866,750
2024-06-28	16.000	16.000	15.900	16.000	14.075	1,037,836
2024-06-27	16.300	16.300	15.900	16.000	14.075	2,564,588
2024-06-26	16.000	16.100	15.900	16.100	14.163	1,819,331
2024-06-25	16.100	16.200	15.900	15.900	13.987	2,446,751
2024-06-24	16.200	16.200	16.000	16.000	14.075	1,123,282
2024-06-21	16.000	16.200	16.000	16.200	14.250	2,394,615
2024-06-20	16.000	16.100	15.900	15.900	13.987	1,331,849
2024-06-19	16.000	16.100	15.700	16.000	14.075	7,728,182
2024-06-18	16.100	16.200	16.000	16.000	14.075	2,696,450
2024-06-17	16.300	16.300	15.900	16.100	14.163	4,527,049
2024-06-14	16.400	16.500	16.200	16.200	14.250	2,741,992
2024-06-13	16.400	16.600	16.300	16.400	14.426	2,076,591
2024-06-12	16.600	16.600	16.200	16.400	14.426	3,103,438
2024-06-11	16.500	16.600	16.300	16.500	14.514	3,434,481
2024-06-10	16.300	16.500	16.200	16.500	14.514	4,506,759
2024-06-07	16.500	16.500	16.200	16.400	14.426	2,677,096
2024-06-06	16.900	16.900	16.400	16.500	14.514	7,806,282
2024-06-05	17.000	17.100	16.900	16.900	14.866	11,739,510
2024-06-04	17.200	17.200	16.900	17.000	14.954	2,051,743
2024-05-31	17.000	17.200	16.900	17.100	15.042	6,171,844
2024-05-30	16.900	17.200	16.800	17.100	15.042	4,255,123
2024-05-29	17.100	17.200	16.800	16.800	14.778	3,585,220
2024-05-28	17.200	17.200	17.000	17.100	15.042	5,578,874
2024-05-27	16.700	17.400	16.700	17.200	15.130	19,905,109
2024-05-24	16.400	16.700	16.300	16.600	14.602	5,465,302
2024-05-23	16.300	16.500	16.200	16.400	14.426	5,938,130
2024-05-21	16.200	16.400	16.200	16.400	14.426	4,160,940
2024-05-20	16.300	16.400	16.200	16.200	14.250	1,695,440
2024-05-17	16.200	16.400	16.100	16.300	14.338	4,517,660
2024-05-16	16.000	16.200	15.800	16.200	14.250	4,699,082
2024-05-15	15.800	16.100	15.700	16.000	14.075	6,964,984
2024-05-14	15.600	15.900	15.400	15.700	13.811	10,641,740
2024-05-13	16.000	16.100	16.000	16.100	14.163	965,334
2024-05-10	16.000	16.100	16.000	16.000	14.075	1,750,499
2024-05-09	16.300	16.300	16.000	16.000	14.075	4,988,972
2024-05-08	16.300	16.400	16.200	16.200	14.250	1,591,218
2024-05-07	16.400	16.500	16.200	16.300	14.338	2,772,490
2024-05-03	16.300	16.300	16.200	16.300	14.338	1,355,512
2024-05-02	16.000	16.300	16.000	16.300	14.338	4,701,263
2024-04-30	15.900	16.100	15.800	16.000	14.075	4,065,110
2024-04-29	15.800	15.900	15.700	15.800	13.899	1,459,064
2024-04-26	15.700	15.800	15.700	15.700	13.811	1,089,978

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-04	0.2000 THB
2025-11-21	0.8000 THB
2025-03-03	0.9000 THB
2024-02-29	1.0000 THB
2023-08-23	0.2500 THB
2023-03-02	1.0000 THB
2022-11-22	0.2500 THB
2022-03-02	0.8000 THB
2021-08-24	0.2500 THB
2021-03-02	1.0000 THB
2021-01-27	0.3000 THB
2020-08-31	0.3000 THB
2020-02-28	1.1000 THB
2019-08-27	0.4000 THB
2019-03-01	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.