Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.900	18.000	17.700	17.800	14.528	1,509,279
2023-07-27	17.800	18.000	17.600	17.800	14.528	1,854,548
2023-07-26	17.800	17.900	17.700	17.900	14.610	768,645
2023-07-25	17.600	17.700	17.400	17.600	14.365	3,037,918
2023-07-24	17.900	17.900	17.600	17.600	14.365	1,400,958
2023-07-21	17.700	17.900	17.600	17.700	14.446	1,836,850
2023-07-20	18.100	18.200	17.600	17.600	14.365	3,541,644
2023-07-19	18.100	18.200	17.900	18.100	14.773	1,817,987
2023-07-18	18.000	18.100	17.900	18.000	14.691	1,234,734
2023-07-17	18.000	18.100	17.800	17.900	14.610	2,061,548
2023-07-14	17.500	17.900	17.500	17.900	14.610	1,330,364
2023-07-13	17.700	17.700	17.400	17.500	14.283	2,666,689
2023-07-12	18.100	18.100	17.700	17.700	14.446	3,143,980
2023-07-11	18.100	18.200	17.900	18.000	14.691	2,121,139
2023-07-10	18.200	18.200	17.900	18.000	14.691	2,015,168
2023-07-07	18.300	18.300	17.900	18.100	14.773	2,692,941
2023-07-06	18.400	18.400	18.200	18.300	14.936	2,036,278
2023-07-05	18.500	18.600	18.300	18.400	15.018	3,012,156
2023-07-04	18.700	18.800	18.400	18.500	15.099	1,955,770
2023-07-03	18.500	18.800	18.400	18.700	15.263	2,215,748
2023-06-30	18.300	18.700	18.200	18.700	15.263	5,796,955
2023-06-29	18.200	18.600	18.100	18.200	14.854	5,531,402
2023-06-28	18.200	18.300	17.600	17.800	14.528	5,267,776
2023-06-27	18.300	18.300	18.100	18.100	14.773	1,631,045
2023-06-26	18.400	18.600	18.100	18.100	14.773	5,676,864
2023-06-23	18.900	18.900	18.400	18.400	15.018	2,919,732
2023-06-22	18.600	18.800	18.500	18.700	15.263	2,057,217
2023-06-21	18.500	18.600	18.400	18.600	15.181	2,212,979
2023-06-20	18.400	18.700	18.300	18.500	15.099	3,761,969
2023-06-19	18.700	18.800	18.300	18.300	14.936	3,262,905
2023-06-16	18.700	18.900	18.600	18.700	15.263	1,835,698
2023-06-15	18.900	19.000	18.500	18.600	15.181	3,011,459
2023-06-14	18.900	19.000	18.700	19.000	15.507	2,194,040
2023-06-13	18.800	19.000	18.700	18.800	15.344	4,261,905
2023-06-12	18.800	18.900	18.600	18.700	15.263	2,601,326
2023-06-09	18.800	19.000	18.600	18.900	15.426	2,560,535
2023-06-08	18.500	18.700	18.400	18.600	15.181	2,366,846
2023-06-07	18.300	18.700	18.300	18.400	15.018	5,993,147
2023-06-06	18.200	18.300	18.000	18.100	14.773	2,686,827
2023-06-02	18.400	18.400	18.000	18.100	14.773	3,834,106
2023-06-01	18.300	18.500	18.300	18.300	14.936	2,738,406
2023-05-31	18.600	18.700	18.100	18.200	14.854	7,849,033
2023-05-30	19.100	19.200	18.400	18.500	15.099	6,710,224
2023-05-29	19.100	19.300	19.000	19.100	15.589	1,298,477
2023-05-26	19.400	19.400	19.100	19.100	15.589	1,889,049
2023-05-25	19.500	19.500	19.100	19.200	15.671	2,559,783
2023-05-24	19.200	19.600	19.200	19.400	15.834	2,582,221
2023-05-23	19.500	19.500	19.200	19.300	15.752	1,982,835
2023-05-22	19.000	19.400	18.800	19.300	15.752	4,417,426
2023-05-19	19.600	19.600	19.000	19.100	15.589	2,731,075
2023-05-18	19.400	19.900	19.400	19.700	16.079	5,665,392
2023-05-17	18.900	19.500	18.900	19.200	15.671	3,851,550
2023-05-16	19.700	19.900	18.800	19.100	15.589	8,047,325
2023-05-15	20.600	20.600	19.900	19.900	16.242	4,755,363
2023-05-12	20.600	21.000	20.300	20.400	16.650	9,533,081
2023-05-11	20.200	20.700	20.000	20.700	16.895	6,661,970
2023-05-10	20.300	20.300	20.100	20.200	16.487	989,796
2023-05-09	20.300	20.400	20.100	20.300	16.568	2,184,986
2023-05-08	20.300	20.400	19.900	20.300	16.568	3,999,000
2023-05-03	20.200	20.400	20.000	20.200	16.487	5,711,458

← NewerPage 14 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.