Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.300	16.400	16.100	16.200	13.417	3,789,324
2024-01-24	16.100	16.400	16.100	16.400	13.583	2,743,337
2024-01-23	16.400	16.500	16.100	16.200	13.417	5,313,175
2024-01-22	16.500	16.500	16.200	16.400	13.583	3,599,453
2024-01-19	16.500	16.600	16.400	16.500	13.666	2,246,235
2024-01-18	16.400	16.600	16.300	16.400	13.583	2,331,547
2024-01-17	16.600	16.600	16.300	16.400	13.583	4,808,067
2024-01-16	16.400	16.700	16.300	16.600	13.748	3,493,965
2024-01-15	16.400	16.500	16.300	16.400	13.583	3,092,534
2024-01-12	16.300	16.500	16.200	16.400	13.583	2,973,536
2024-01-11	16.300	16.400	16.200	16.200	13.417	3,155,313
2024-01-10	16.300	16.400	16.200	16.200	13.417	4,052,000
2024-01-09	16.700	16.800	16.300	16.300	13.500	10,106,750
2024-01-08	16.800	16.900	16.500	16.600	13.748	5,080,487
2024-01-05	16.900	17.100	16.800	16.800	13.914	5,540,525
2024-01-04	16.900	17.000	16.700	16.800	13.914	5,974,998
2024-01-03	16.600	17.100	16.600	16.900	13.997	9,652,958
2024-01-02	16.500	16.700	16.500	16.600	13.748	6,319,917
2023-12-28	16.300	16.500	16.200	16.400	13.583	2,619,643
2023-12-27	16.400	16.400	16.200	16.200	13.417	2,382,072
2023-12-26	16.300	16.400	16.100	16.300	13.500	4,455,985
2023-12-25	16.300	16.400	16.200	16.200	13.417	1,958,446
2023-12-22	16.200	16.300	16.100	16.300	13.500	2,143,560
2023-12-21	16.000	16.300	16.000	16.200	13.417	3,416,928
2023-12-20	16.200	16.300	16.000	16.000	13.251	4,242,264
2023-12-19	16.100	16.200	15.900	16.000	13.251	2,415,811
2023-12-18	16.100	16.300	16.000	16.100	13.334	5,339,375
2023-12-15	16.100	16.300	16.000	16.100	13.334	4,247,920
2023-12-14	15.900	16.200	15.800	16.000	13.251	6,173,524
2023-12-13	16.100	16.100	15.800	15.800	13.086	7,640,236
2023-12-12	16.200	16.300	16.000	16.000	13.251	6,277,920
2023-12-08	16.300	16.400	16.000	16.100	13.334	8,184,145
2023-12-07	16.300	16.800	16.200	16.400	13.583	11,500,000
2023-12-06	16.200	16.400	16.000	16.200	13.417	6,281,916
2023-12-04	16.300	16.600	16.200	16.200	13.417	6,430,238
2023-12-01	16.400	16.700	16.300	16.300	13.500	6,129,747
2023-11-30	16.900	17.000	16.400	16.500	13.666	9,023,457
2023-11-29	17.100	17.100	16.800	16.900	13.997	5,625,767
2023-11-28	17.200	17.500	17.100	17.100	14.163	5,508,046
2023-11-27	17.400	17.500	17.200	17.300	14.328	1,926,751
2023-11-24	17.600	17.700	17.400	17.400	14.411	2,131,856
2023-11-23	17.800	17.800	17.500	17.600	14.577	2,817,543
2023-11-22	17.900	17.900	17.600	17.700	14.659	4,692,284
2023-11-21	18.200	18.200	17.800	17.900	14.825	9,051,712
2023-11-20	18.000	18.300	17.900	18.200	15.074	6,636,999
2023-11-17	18.700	19.000	18.600	18.600	15.405	8,109,267
2023-11-16	18.500	18.600	18.200	18.500	15.322	3,820,381
2023-11-15	18.500	18.700	18.400	18.500	15.322	3,390,822
2023-11-14	18.800	18.900	18.100	18.500	15.322	10,914,270
2023-11-13	19.000	19.300	18.900	19.000	15.736	3,863,888
2023-11-10	19.200	19.300	18.900	19.100	15.819	3,947,148
2023-11-09	19.300	19.400	19.000	19.300	15.985	4,288,889
2023-11-08	19.400	19.700	18.900	19.200	15.902	11,411,340
2023-11-07	19.000	19.500	19.000	19.300	15.985	9,342,894
2023-11-06	19.100	19.200	18.900	19.000	15.736	3,747,460
2023-11-03	19.000	19.200	18.500	19.100	15.819	10,077,970
2023-11-02	18.900	19.200	18.800	19.000	15.736	6,096,021
2023-11-01	18.800	19.300	18.800	18.900	15.653	11,120,040
2023-10-31	18.700	18.800	18.400	18.800	15.570	6,533,195
2023-10-30	18.400	18.700	18.300	18.700	15.488	7,407,688

← NewerPage 12 of 21 · 1,212 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.