Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.100	18.300	18.000	18.100	14.015	9,951,532
2023-01-31	17.600	18.200	17.500	18.200	14.093	17,496,500
2023-01-30	17.600	17.700	17.400	17.600	13.628	4,926,505
2023-01-27	17.000	17.700	17.000	17.600	13.628	15,443,030
2023-01-26	16.800	16.900	16.600	16.900	13.086	1,932,809
2023-01-25	16.800	16.900	16.700	16.700	12.931	1,813,050
2023-01-24	17.000	17.000	16.800	16.800	13.009	1,870,422
2023-01-23	17.000	17.100	16.900	17.000	13.164	1,002,984
2023-01-20	17.100	17.100	16.900	17.000	13.164	1,384,536
2023-01-19	17.200	17.200	17.000	17.100	13.241	1,461,046
2023-01-18	17.300	17.300	17.100	17.100	13.241	1,585,869
2023-01-17	17.000	17.300	17.000	17.200	13.318	3,313,409
2023-01-16	17.200	17.200	16.900	17.000	13.164	1,034,076
2023-01-13	17.000	17.100	16.900	17.000	13.164	1,401,197
2023-01-12	17.100	17.100	16.900	17.000	13.164	2,020,973
2023-01-11	17.200	17.200	17.000	17.100	13.241	1,247,132
2023-01-10	17.300	17.400	17.100	17.100	13.241	1,928,599
2023-01-09	17.200	17.300	17.100	17.300	13.396	5,937,903
2023-01-06	17.100	17.200	17.000	17.100	13.241	2,350,545
2023-01-05	17.100	17.200	17.000	17.100	13.241	1,756,202
2023-01-04	17.200	17.200	16.900	17.000	13.164	2,058,865
2023-01-03	17.000	17.300	17.000	17.000	13.164	4,715,252
2022-12-30	16.800	17.000	16.700	16.900	13.086	5,099,350
2022-12-29	16.700	16.900	16.600	16.800	13.009	1,892,926
2022-12-28	16.800	16.800	16.600	16.700	12.931	2,373,782
2022-12-27	16.700	16.800	16.600	16.700	12.931	3,061,435
2022-12-26	16.600	16.700	16.500	16.600	12.854	4,071,959
2022-12-23	16.600	16.700	16.400	16.500	12.776	6,557,258
2022-12-22	16.700	16.800	16.600	16.600	12.854	3,658,687
2022-12-21	17.300	17.300	16.700	16.800	13.009	6,776,846
2022-12-20	17.600	17.600	17.200	17.300	13.396	2,243,307
2022-12-19	17.400	17.500	17.300	17.500	13.551	1,431,031
2022-12-16	17.600	17.700	17.200	17.300	13.396	7,616,082
2022-12-15	17.800	17.900	17.600	17.700	13.706	3,087,429
2022-12-14	17.700	17.900	17.600	17.800	13.783	2,588,975
2022-12-13	17.600	17.700	17.400	17.600	13.628	2,502,186
2022-12-09	17.800	17.900	17.500	17.600	13.628	3,907,104
2022-12-08	18.000	18.000	17.700	17.800	13.783	3,183,727
2022-12-07	18.000	18.400	17.900	17.900	13.860	21,242,789
2022-12-06	17.900	18.000	17.700	18.000	13.938	3,640,578
2022-12-02	18.000	18.000	17.800	17.900	13.860	2,673,461
2022-12-01	18.100	18.200	17.900	18.000	13.938	5,010,311
2022-11-30	18.000	18.200	18.000	18.200	14.093	6,646,455
2022-11-29	18.100	18.300	17.900	18.000	13.938	13,864,720
2022-11-28	18.100	18.300	17.900	18.000	13.938	18,205,939
2022-11-25	17.700	17.800	17.500	17.700	13.706	8,575,695
2022-11-24	17.000	17.900	16.900	17.700	13.706	15,922,670
2022-11-23	17.000	17.100	16.900	17.000	13.164	844,830
2022-11-22	17.000	17.100	16.900	16.900	13.086	1,815,530
2022-11-21	17.200	17.400	17.000	17.200	13.125	3,578,105
2022-11-18	17.200	17.300	17.000	17.200	13.125	1,601,707
2022-11-17	17.100	17.200	17.000	17.200	13.125	1,530,939
2022-11-16	17.300	17.300	17.100	17.100	13.048	1,398,119
2022-11-15	17.000	17.300	17.000	17.200	13.125	1,605,714
2022-11-14	17.200	17.200	17.000	17.000	12.972	1,544,480
2022-11-11	17.100	17.200	17.000	17.200	13.125	837,869
2022-11-10	17.100	17.300	17.000	17.000	12.972	2,525,025
2022-11-09	17.100	17.300	17.000	17.000	12.972	1,241,608
2022-11-08	17.400	17.400	17.100	17.100	13.048	1,103,873
2022-11-07	17.200	17.500	17.200	17.300	13.201	1,957,829

← NewerPage 16 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.