Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	20.200	20.400	20.000	20.200	16.487	5,711,458
2023-05-02	20.100	20.100	19.900	20.100	16.405	2,122,847
2023-04-28	19.900	20.100	19.800	20.100	16.405	2,886,579
2023-04-27	20.000	20.200	19.800	19.900	16.242	4,574,800
2023-04-26	19.300	20.000	19.300	19.800	16.160	4,838,262
2023-04-25	19.500	19.600	19.300	19.400	15.834	3,254,810
2023-04-24	19.900	19.900	19.600	19.600	15.997	2,357,493
2023-04-21	20.100	20.200	19.800	19.900	16.242	3,914,451
2023-04-20	19.800	20.300	19.700	20.100	16.405	10,319,580
2023-04-19	20.000	20.000	19.700	19.700	16.079	3,043,711
2023-04-18	19.900	20.000	19.800	20.000	16.324	5,176,511
2023-04-17	19.600	19.800	19.500	19.700	16.079	2,011,048
2023-04-12	19.500	19.600	19.300	19.600	15.997	3,673,363
2023-04-11	19.300	19.600	19.300	19.500	15.915	3,356,671
2023-04-10	19.400	19.400	19.100	19.300	15.752	2,552,978
2023-04-07	19.100	19.400	19.100	19.300	15.752	2,003,999
2023-04-05	19.400	19.400	19.100	19.100	15.589	2,212,541
2023-04-04	19.200	19.600	19.200	19.300	15.752	3,208,414
2023-04-03	19.400	19.500	19.200	19.200	15.671	3,275,999
2023-03-31	19.100	19.600	19.100	19.600	15.997	4,086,160
2023-03-30	19.300	19.400	19.100	19.100	15.589	3,066,919
2023-03-29	19.600	19.600	19.000	19.300	15.752	6,171,217
2023-03-28	19.800	19.900	19.400	19.600	15.997	4,378,416
2023-03-27	19.900	20.000	19.500	19.800	16.160	4,057,475
2023-03-24	20.000	20.100	19.700	19.800	16.160	3,811,756
2023-03-23	19.800	20.000	19.700	20.000	16.324	2,795,487
2023-03-22	19.800	20.000	19.700	19.800	16.160	3,450,116
2023-03-21	20.400	20.400	19.600	19.700	16.079	10,213,630
2023-03-20	20.100	20.300	20.000	20.300	16.568	5,352,747
2023-03-17	20.300	20.400	20.000	20.100	16.405	8,862,272
2023-03-16	19.900	20.300	19.700	20.200	16.487	16,496,490
2023-03-15	19.700	20.100	19.600	20.000	16.324	9,741,268
2023-03-14	20.000	20.200	19.300	19.500	15.915	15,927,190
2023-03-13	20.400	20.600	19.900	20.100	16.405	17,575,490
2023-03-10	19.600	20.800	19.500	20.400	16.650	34,761,793
2023-03-09	19.700	19.800	19.400	19.600	15.997	8,444,911
2023-03-08	19.000	19.700	19.000	19.700	16.079	11,551,560
2023-03-07	18.700	19.400	18.700	19.300	15.752	12,046,890
2023-03-03	18.300	18.800	18.300	18.800	15.344	9,770,029
2023-03-02	18.300	18.400	18.000	18.300	14.936	12,481,060
2023-03-01	19.800	19.800	19.400	19.500	15.099	16,565,840
2023-02-28	19.900	19.900	19.600	19.800	15.332	9,110,046
2023-02-27	19.800	19.900	19.500	19.800	15.332	11,579,330
2023-02-24	19.500	19.800	19.500	19.800	15.332	13,351,720
2023-02-23	19.500	19.500	19.300	19.500	15.099	9,799,126
2023-02-22	19.300	19.500	19.100	19.400	15.022	12,968,850
2023-02-21	18.900	19.200	18.800	19.200	14.867	18,748,410
2023-02-20	18.900	18.900	18.600	18.800	14.557	16,040,720
2023-02-17	18.200	18.600	18.200	18.500	14.325	10,790,470
2023-02-16	18.300	18.400	18.200	18.200	14.093	2,790,516
2023-02-15	18.200	18.600	18.200	18.200	14.093	7,230,848
2023-02-14	18.400	18.500	18.100	18.200	14.093	9,345,769
2023-02-13	18.300	18.600	18.200	18.400	14.248	10,708,270
2023-02-10	18.100	18.300	17.900	18.300	14.170	4,524,966
2023-02-09	18.100	18.200	18.000	18.100	14.015	4,025,962
2023-02-08	18.300	18.300	18.000	18.100	14.015	4,232,498
2023-02-07	18.300	18.500	18.200	18.300	14.170	6,759,324
2023-02-06	18.100	18.600	18.100	18.300	14.170	16,869,350
2023-02-03	17.800	18.200	17.700	18.100	14.015	5,955,726
2023-02-02	18.000	18.200	17.700	17.700	13.706	6,105,762

← NewerPage 15 of 21 · 1,216 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.