Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.800	15.900	15.500	15.500	11.828	5,506,700
2022-05-06	15.900	16.000	15.800	15.800	12.056	4,668,200
2022-05-05	16.200	16.300	16.100	16.100	12.285	2,891,500
2022-05-03	16.300	16.300	16.200	16.200	12.362	792,200
2022-04-29	16.300	16.400	16.200	16.300	12.438	1,886,400
2022-04-28	16.200	16.300	16.100	16.300	12.438	1,891,400
2022-04-27	16.200	16.200	16.000	16.100	12.285	2,529,200
2022-04-26	16.400	16.500	16.200	16.200	12.362	1,719,300
2022-04-25	16.300	16.500	16.200	16.300	12.438	1,960,300
2022-04-22	16.200	16.400	16.200	16.400	12.514	885,100
2022-04-21	16.300	16.400	16.200	16.200	12.362	934,600
2022-04-20	16.300	16.400	16.300	16.300	12.438	1,751,300
2022-04-19	16.300	16.300	16.100	16.200	12.362	2,723,400
2022-04-18	16.400	16.500	16.200	16.200	12.362	4,328,700
2022-04-12	16.500	16.600	16.400	16.400	12.514	2,541,700
2022-04-11	16.700	16.700	16.500	16.500	12.591	2,057,500
2022-04-08	16.700	16.700	16.600	16.600	12.667	956,700
2022-04-07	16.700	16.700	16.500	16.600	12.667	2,750,900
2022-04-05	16.700	16.900	16.700	16.700	12.743	2,345,600
2022-04-04	16.800	16.800	16.600	16.800	12.820	1,372,000
2022-04-01	16.700	16.800	16.600	16.700	12.743	1,923,800
2022-03-31	16.800	16.800	16.600	16.600	12.667	2,224,400
2022-03-30	16.800	16.900	16.700	16.700	12.743	2,029,000
2022-03-29	16.800	16.800	16.700	16.700	12.743	3,230,200
2022-03-28	16.600	16.700	16.500	16.700	12.743	1,019,300
2022-03-25	16.600	16.700	16.500	16.600	12.667	1,706,900
2022-03-24	16.600	16.700	16.500	16.600	12.667	2,319,979
2022-03-23	16.700	16.700	16.500	16.600	12.667	2,917,693
2022-03-22	16.800	16.800	16.600	16.700	12.743	2,009,600
2022-03-21	17.000	17.000	16.500	16.800	12.820	11,183,000
2022-03-18	17.100	17.100	16.700	16.800	12.820	8,439,900
2022-03-17	17.000	17.100	17.000	17.100	13.048	1,357,800
2022-03-16	17.100	17.200	16.800	16.900	12.896	8,938,100
2022-03-15	17.200	17.300	16.900	17.000	12.972	4,617,000
2022-03-14	17.500	17.500	17.100	17.100	13.048	6,016,800
2022-03-11	16.800	17.200	16.800	17.100	13.048	7,293,900
2022-03-10	17.100	17.200	16.700	16.800	12.820	12,714,700
2022-03-09	16.400	17.400	16.100	17.300	13.201	23,217,199
2022-03-08	16.200	16.300	15.500	15.800	12.056	13,856,900
2022-03-07	16.900	16.900	16.100	16.200	12.362	16,102,700
2022-03-04	17.300	17.300	17.100	17.100	13.048	6,481,500
2022-03-03	17.500	17.600	17.300	17.300	13.201	10,187,000
2022-03-02	17.400	17.700	17.300	17.500	13.354	9,829,600
2022-03-01	18.300	18.400	18.200	18.300	13.354	14,084,100
2022-02-28	18.300	18.400	18.100	18.300	13.354	8,525,500
2022-02-25	18.200	18.500	18.100	18.400	13.427	11,910,000
2022-02-24	18.100	18.200	17.900	18.100	13.208	10,050,200
2022-02-23	18.200	18.300	18.000	18.100	13.208	14,411,300
2022-02-22	18.100	18.200	18.000	18.100	13.208	8,157,100
2022-02-21	18.500	18.500	18.100	18.200	13.281	9,578,300
2022-02-18	18.400	18.700	18.200	18.400	13.427	17,875,400
2022-02-17	18.100	18.200	18.000	18.200	13.281	3,919,700
2022-02-15	18.000	18.200	17.900	18.000	13.135	4,958,500
2022-02-14	18.000	18.100	17.800	18.000	13.135	6,782,900
2022-02-11	18.100	18.200	18.000	18.000	13.135	5,234,100
2022-02-10	18.200	18.300	18.000	18.100	13.208	10,640,700
2022-02-09	18.400	18.500	18.300	18.300	13.354	6,267,600
2022-02-08	18.300	18.400	18.200	18.300	13.354	3,057,100
2022-02-07	18.300	18.400	18.200	18.300	13.354	2,211,100
2022-02-04	18.100	18.300	18.100	18.200	13.281	1,437,700

← NewerPage 19 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.