Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.100	17.300	17.100	17.200	13.125	718,707
2022-11-03	17.100	17.300	17.000	17.100	13.048	2,516,348
2022-11-02	17.200	17.300	17.000	17.000	12.972	1,130,870
2022-11-01	17.100	17.200	17.000	17.200	13.125	878,418
2022-10-31	16.900	17.100	16.900	17.100	13.048	1,091,200
2022-10-28	17.100	17.100	16.900	16.900	12.896	695,658
2022-10-27	17.200	17.200	17.000	17.100	13.048	394,913
2022-10-26	17.100	17.200	17.000	17.100	13.048	428,366
2022-10-25	17.100	17.200	16.900	17.100	13.048	1,499,755
2022-10-21	17.000	17.000	16.800	17.000	12.972	1,619,981
2022-10-20	17.500	17.500	17.000	17.000	12.972	3,298,566
2022-10-19	17.500	17.600	17.400	17.400	13.277	1,843,721
2022-10-18	17.300	17.500	17.300	17.500	13.354	1,652,521
2022-10-17	17.300	17.300	17.100	17.300	13.201	1,464,137
2022-10-12	17.400	17.400	17.200	17.300	13.201	2,344,926
2022-10-11	17.100	17.400	17.100	17.300	13.201	2,775,392
2022-10-10	16.900	17.400	16.900	17.400	13.277	5,534,025
2022-10-07	17.000	17.000	16.700	16.900	12.896	1,876,191
2022-10-06	16.500	17.100	16.500	16.900	12.896	4,477,470
2022-10-05	16.500	16.600	16.400	16.500	12.591	1,550,259
2022-10-04	16.700	16.700	16.600	16.600	12.667	569,823
2022-10-03	16.500	16.700	16.500	16.600	12.667	2,154,960
2022-09-30	16.500	16.600	16.400	16.500	12.591	1,640,255
2022-09-29	16.500	16.800	16.500	16.500	12.591	1,883,695
2022-09-28	16.900	16.900	16.500	16.600	12.667	3,718,775
2022-09-27	16.900	17.100	16.900	16.900	12.896	2,183,530
2022-09-26	17.000	17.100	16.900	16.900	12.896	3,026,673
2022-09-23	17.300	17.300	17.000	17.100	13.048	1,006,790
2022-09-22	16.900	17.300	16.900	17.100	13.048	6,011,797
2022-09-21	17.300	17.400	16.900	16.900	12.896	4,056,094
2022-09-20	17.300	17.400	17.300	17.300	13.201	851,134
2022-09-19	17.600	17.700	17.100	17.300	13.201	8,395,670
2022-09-16	17.600	18.100	17.600	17.600	13.430	13,459,190
2022-09-15	17.600	17.700	17.500	17.500	13.354	3,748,448
2022-09-14	17.600	17.800	17.400	17.800	13.583	4,683,870
2022-09-13	17.800	17.800	17.600	17.700	13.506	3,972,294
2022-09-12	17.700	17.700	17.500	17.700	13.506	3,710,124
2022-09-09	17.900	17.900	17.500	17.700	13.506	4,385,272
2022-09-08	18.000	18.100	17.700	17.800	13.583	4,406,021
2022-09-07	17.800	18.000	17.600	17.900	13.659	16,637,180
2022-09-06	17.500	17.700	17.300	17.500	13.354	5,640,567
2022-09-05	17.400	17.600	17.200	17.500	13.354	5,779,615
2022-09-02	17.500	17.700	17.200	17.300	13.201	8,915,697
2022-09-01	16.800	17.600	16.800	17.400	13.277	25,181,480
2022-08-31	16.600	16.700	16.500	16.700	12.743	2,093,725
2022-08-30	16.500	16.600	16.400	16.600	12.667	1,137,547
2022-08-29	16.500	16.600	16.400	16.500	12.591	1,426,153
2022-08-26	16.600	16.800	16.600	16.700	12.743	1,236,727
2022-08-25	16.600	16.700	16.500	16.600	12.667	974,792
2022-08-24	16.700	16.700	16.500	16.500	12.591	1,095,365
2022-08-23	16.600	16.700	16.500	16.600	12.667	2,280,908
2022-08-22	16.700	16.800	16.600	16.600	12.667	2,104,508
2022-08-19	16.800	16.800	16.600	16.600	12.667	1,090,809
2022-08-18	17.000	17.000	16.700	16.700	12.743	1,990,195
2022-08-17	16.900	17.000	16.800	17.000	12.972	2,617,464
2022-08-16	16.500	16.900	16.500	16.900	12.896	6,928,137
2022-08-15	16.600	16.700	16.400	16.500	12.591	2,512,795
2022-08-11	16.700	16.700	16.600	16.600	12.667	1,582,218
2022-08-10	16.800	16.900	16.600	16.700	12.743	846,455
2022-08-09	17.000	17.000	16.700	16.900	12.896	1,185,963

← NewerPage 17 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.