Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.700	15.700	15.600	15.700	13.811	954,949
2024-04-24	15.800	15.900	15.600	15.700	13.811	3,147,217
2024-04-23	15.600	15.800	15.600	15.700	13.811	1,247,776
2024-04-22	15.700	15.700	15.600	15.600	13.723	2,123,296
2024-04-19	15.700	15.800	15.600	15.600	13.723	4,834,195
2024-04-18	15.900	15.900	15.800	15.900	13.987	2,846,482
2024-04-17	15.900	16.000	15.700	15.800	13.899	5,434,624
2024-04-11	16.100	16.200	16.000	16.100	14.163	2,327,523
2024-04-10	16.000	16.100	15.900	16.100	14.163	6,453,636
2024-04-09	15.900	16.000	15.800	16.000	14.075	6,100,707
2024-04-05	15.900	16.000	15.800	15.900	13.987	3,147,743
2024-04-04	16.000	16.100	15.900	15.900	13.987	2,803,929
2024-04-03	16.000	16.200	16.000	16.000	14.075	2,381,179
2024-04-02	15.900	16.100	15.900	16.100	14.163	2,601,192
2024-04-01	16.000	16.000	15.800	15.900	13.987	3,435,245
2024-03-29	15.900	16.000	15.800	15.900	13.987	1,474,691
2024-03-28	16.200	16.200	15.900	15.900	13.987	4,087,140
2024-03-27	16.100	16.300	16.000	16.200	14.250	2,714,950
2024-03-26	16.100	16.200	15.900	16.100	14.163	1,353,184
2024-03-25	15.900	16.100	15.900	16.100	14.163	4,490,187
2024-03-22	15.800	16.000	15.700	15.900	13.987	4,181,354
2024-03-21	15.900	15.900	15.800	15.900	13.987	2,208,573
2024-03-20	15.900	15.900	15.800	15.800	13.899	917,486
2024-03-19	15.800	15.900	15.800	15.800	13.899	1,045,294
2024-03-18	16.000	16.000	15.800	15.800	13.899	2,730,134
2024-03-15	15.900	16.100	15.900	16.000	14.075	5,048,313
2024-03-14	15.800	15.900	15.800	15.800	13.899	3,148,976
2024-03-13	15.900	15.900	15.800	15.800	13.899	1,051,000
2024-03-12	15.900	16.000	15.800	15.900	13.987	1,123,634
2024-03-11	16.000	16.100	15.800	15.900	13.987	2,084,743
2024-03-08	15.800	16.000	15.800	16.000	14.075	1,184,122
2024-03-07	16.000	16.000	15.800	15.900	13.987	1,394,473
2024-03-06	15.800	16.000	15.800	15.900	13.987	3,020,434
2024-03-05	15.800	15.900	15.700	15.800	13.899	2,996,031
2024-03-04	15.900	15.900	15.800	15.800	13.899	2,506,484
2024-03-01	15.900	16.000	15.800	15.900	13.987	3,783,163
2024-02-29	16.100	16.100	15.900	15.900	13.987	9,948,474
2024-02-28	16.900	17.100	16.900	17.100	14.163	5,863,693
2024-02-27	17.000	17.000	16.800	16.900	13.997	9,047,012
2024-02-23	17.000	17.100	16.900	17.000	14.080	7,327,235
2024-02-22	17.200	17.200	16.800	17.100	14.163	7,000,397
2024-02-21	17.100	17.200	17.000	17.100	14.163	5,775,367
2024-02-20	17.000	17.300	17.000	17.100	14.163	5,633,123
2024-02-19	16.900	17.300	16.700	17.100	14.163	25,666,750
2024-02-16	16.400	16.400	16.200	16.300	13.500	3,253,251
2024-02-15	16.300	16.400	16.300	16.400	13.583	1,653,911
2024-02-14	16.300	16.400	16.200	16.300	13.500	2,621,032
2024-02-13	16.300	16.500	16.300	16.400	13.583	2,681,235
2024-02-12	16.300	16.400	16.200	16.300	13.500	1,033,076
2024-02-09	16.400	16.400	16.100	16.300	13.500	2,540,220
2024-02-08	16.400	16.500	16.300	16.400	13.583	2,367,713
2024-02-07	16.300	16.500	16.300	16.500	13.666	2,825,066
2024-02-06	16.300	16.400	16.100	16.300	13.500	5,575,321
2024-02-05	16.200	16.300	16.200	16.300	13.500	769,494
2024-02-02	16.300	16.300	16.000	16.200	13.417	2,848,339
2024-02-01	16.100	16.300	16.000	16.200	13.417	3,973,802
2024-01-31	16.300	16.400	16.100	16.100	13.334	3,014,650
2024-01-30	16.300	16.400	16.200	16.300	13.500	2,009,632
2024-01-29	16.300	16.400	16.200	16.300	13.500	2,133,669
2024-01-26	16.300	16.300	16.100	16.300	13.500	1,840,190

← NewerPage 11 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.