Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	16.800	17.000	16.600	17.000	12.972	2,404,975
2022-08-05	16.900	16.900	16.700	16.700	12.743	1,545,155
2022-08-04	16.400	16.800	16.300	16.800	12.820	8,759,478
2022-08-03	16.100	16.300	16.100	16.300	12.438	1,271,384
2022-08-02	16.100	16.200	16.100	16.200	12.362	991,793
2022-08-01	16.100	16.100	16.000	16.100	12.285	1,223,678
2022-07-27	16.000	16.100	15.900	16.000	12.209	1,326,087
2022-07-26	16.000	16.100	15.900	15.900	12.133	1,739,035
2022-07-25	16.000	16.100	16.000	16.000	12.209	1,284,982
2022-07-22	16.100	16.200	15.900	15.900	12.133	1,334,070
2022-07-21	16.100	16.200	16.000	16.100	12.285	808,829
2022-07-20	16.200	16.200	16.000	16.000	12.209	324,746
2022-07-19	16.200	16.200	16.000	16.100	12.285	925,428
2022-07-18	16.300	16.300	16.200	16.200	12.362	669,506
2022-07-15	16.000	16.300	16.000	16.300	12.438	2,138,719
2022-07-14	16.200	16.300	16.000	16.000	12.209	1,258,026
2022-07-12	16.300	16.300	16.100	16.100	12.285	728,113
2022-07-11	16.200	16.400	16.200	16.200	12.362	2,335,082
2022-07-08	16.200	16.300	16.000	16.100	12.285	2,214,198
2022-07-07	16.000	16.200	16.000	16.200	12.362	3,783,922
2022-07-06	15.800	16.000	15.700	15.900	12.133	3,315,711
2022-07-05	15.700	15.900	15.600	15.600	11.904	4,871,786
2022-07-04	16.100	16.200	15.800	15.800	12.056	2,483,851
2022-07-01	16.200	16.200	16.000	16.100	12.285	1,694,611
2022-06-30	16.000	16.300	15.900	16.000	12.209	2,365,473
2022-06-29	16.000	16.100	16.000	16.000	12.209	2,154,290
2022-06-28	16.400	16.400	16.000	16.000	12.209	5,824,031
2022-06-27	16.500	16.700	16.400	16.400	12.514	3,205,240
2022-06-24	16.700	16.700	16.400	16.400	12.514	2,759,686
2022-06-23	16.700	16.800	16.500	16.600	12.667	2,321,824
2022-06-22	16.600	16.700	16.400	16.700	12.743	3,216,402
2022-06-21	16.700	16.800	16.400	16.600	12.667	6,533,651
2022-06-20	16.000	17.000	16.000	16.900	12.896	15,921,690
2022-06-17	15.800	16.300	15.800	15.900	12.133	4,513,203
2022-06-16	16.300	16.400	15.800	15.800	12.056	5,722,319
2022-06-15	16.100	16.300	16.100	16.200	12.362	1,196,118
2022-06-14	16.000	16.300	16.000	16.100	12.285	2,640,158
2022-06-13	16.400	16.500	16.100	16.100	12.285	3,565,929
2022-06-10	16.600	16.700	16.500	16.500	12.591	707,301
2022-06-09	16.600	16.700	16.600	16.600	12.667	880,447
2022-06-08	16.600	16.700	16.600	16.700	12.743	1,050,107
2022-06-07	16.600	16.700	16.500	16.700	12.743	2,521,288
2022-06-06	16.700	16.800	16.600	16.700	12.743	1,601,340
2022-06-02	16.600	16.700	16.600	16.700	12.743	1,093,578
2022-06-01	16.700	16.900	16.600	16.700	12.743	3,779,038
2022-05-31	16.700	16.800	16.600	16.800	12.820	1,529,136
2022-05-30	16.700	16.800	16.600	16.600	12.667	1,318,977
2022-05-27	16.700	16.800	16.600	16.600	12.667	1,248,434
2022-05-26	16.700	16.700	16.600	16.600	12.667	940,592
2022-05-25	16.900	16.900	16.600	16.600	12.667	1,882,650
2022-05-24	16.700	16.800	16.600	16.700	12.743	1,243,438
2022-05-23	16.600	16.700	16.400	16.700	12.743	3,134,782
2022-05-20	16.800	16.900	16.600	16.600	12.667	2,228,500
2022-05-19	16.700	16.900	16.500	16.700	12.743	6,521,900
2022-05-18	16.600	17.300	16.600	17.000	12.972	24,086,100
2022-05-17	15.800	16.100	15.800	16.000	12.209	1,725,400
2022-05-13	16.000	16.100	15.800	15.800	12.056	2,925,400
2022-05-12	15.700	16.300	15.500	16.000	12.209	8,057,200
2022-05-11	15.900	15.900	15.600	15.800	12.056	2,406,700
2022-05-10	15.500	15.900	15.500	15.800	12.056	1,748,700

← NewerPage 18 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.