Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.300	18.500	18.200	18.500	15.322	9,963,925
2023-10-26	17.900	18.600	17.800	18.200	15.074	21,089,539
2023-10-25	17.700	18.300	17.600	18.100	14.991	15,898,530
2023-10-24	17.000	17.600	16.800	17.600	14.577	15,688,690
2023-10-20	17.500	17.700	16.900	17.000	14.080	26,486,330
2023-10-19	16.300	16.700	16.200	16.600	13.748	3,121,657
2023-10-18	16.900	16.900	16.300	16.300	13.500	9,482,586
2023-10-17	17.100	17.200	16.900	16.900	13.997	3,102,720
2023-10-16	16.800	16.800	16.400	16.500	13.666	2,928,072
2023-10-12	16.800	16.900	16.700	16.800	13.914	2,526,180
2023-10-11	16.500	16.900	16.500	16.700	13.831	5,413,896
2023-10-10	16.600	16.700	16.500	16.500	13.666	2,021,677
2023-10-09	16.100	16.700	16.100	16.600	13.748	6,279,674
2023-10-06	16.300	16.500	16.200	16.200	13.417	4,433,909
2023-10-05	16.100	16.300	16.000	16.100	13.334	3,494,966
2023-10-04	15.700	16.000	15.600	15.900	13.169	2,560,795
2023-10-03	16.000	16.100	15.700	15.800	13.086	4,791,780
2023-10-02	16.200	16.200	15.700	15.900	13.169	5,490,986
2023-09-29	16.000	16.200	16.000	16.100	13.334	1,586,025
2023-09-28	16.100	16.200	16.000	16.000	13.251	1,929,205
2023-09-27	16.000	16.200	15.900	16.100	13.334	757,664
2023-09-26	16.000	16.200	16.000	16.000	13.251	3,469,026
2023-09-25	16.500	16.600	16.000	16.000	13.251	7,312,519
2023-09-22	16.400	16.500	16.200	16.500	13.666	1,381,499
2023-09-21	16.200	16.500	16.200	16.300	13.500	2,350,727
2023-09-20	16.400	16.500	16.200	16.200	13.417	3,820,958
2023-09-19	16.800	16.900	16.400	16.400	13.583	6,959,270
2023-09-18	17.000	17.100	16.800	16.800	13.914	2,314,278
2023-09-15	16.900	17.000	16.800	17.000	14.080	2,266,891
2023-09-14	16.900	16.900	16.700	16.900	13.997	4,674,920
2023-09-13	17.200	17.200	16.800	16.800	13.914	6,567,603
2023-09-12	17.000	17.300	16.900	17.200	14.245	4,841,288
2023-09-11	17.100	17.100	16.900	16.900	13.997	2,417,231
2023-09-08	17.000	17.000	16.900	16.900	13.997	973,931
2023-09-07	17.000	17.100	16.900	16.900	13.997	2,001,376
2023-09-06	16.900	17.100	16.900	17.100	14.163	2,598,495
2023-09-05	16.900	17.000	16.800	16.900	13.997	2,180,302
2023-09-04	17.100	17.200	16.800	16.800	13.914	5,200,674
2023-09-01	17.100	17.300	17.000	17.100	14.163	2,449,257
2023-08-31	17.300	17.300	17.100	17.200	14.245	2,854,661
2023-08-30	17.400	17.500	17.300	17.300	14.328	1,328,203
2023-08-29	17.200	17.400	17.100	17.400	14.411	4,184,188
2023-08-28	17.200	17.200	17.100	17.100	14.163	1,916,293
2023-08-25	17.300	17.400	17.000	17.100	14.163	3,617,156
2023-08-24	17.300	17.500	17.300	17.400	14.411	3,435,387
2023-08-23	17.200	17.200	17.000	17.000	14.080	2,094,251
2023-08-22	17.000	17.300	16.900	17.200	14.038	4,052,216
2023-08-21	17.100	17.100	16.800	16.900	13.793	4,699,714
2023-08-18	17.200	17.200	17.000	17.100	13.957	3,045,705
2023-08-17	17.000	17.400	17.000	17.200	14.038	4,197,219
2023-08-16	17.200	17.300	16.900	16.900	13.793	5,719,845
2023-08-15	17.500	17.600	17.100	17.200	14.038	7,034,437
2023-08-11	17.600	17.900	17.400	17.500	14.283	4,365,985
2023-08-10	17.500	17.700	17.200	17.400	14.202	4,689,988
2023-08-09	17.500	17.600	17.400	17.500	14.283	2,181,013
2023-08-08	17.700	17.800	17.500	17.500	14.283	2,107,552
2023-08-07	17.900	17.900	17.600	17.700	14.446	2,977,465
2023-08-04	17.700	18.000	17.700	18.000	14.691	1,792,212
2023-08-03	17.900	18.000	17.500	17.700	14.446	2,764,814
2023-08-02	17.800	18.000	17.700	17.800	14.528	3,408,628

← NewerPage 13 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.