Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.400	14.400	14.200	14.300	14.300	5,840,997
2026-07-16	13.800	14.400	13.800	14.400	14.400	8,621,816
2026-07-15	13.800	13.900	13.800	13.900	13.900	1,311,104
2026-07-14	13.800	13.900	13.800	13.900	13.900	5,107,564
2026-07-13	13.800	13.900	13.700	13.900	13.900	5,412,985
2026-07-10	13.800	13.800	13.700	13.800	13.800	1,177,125
2026-07-09	13.700	13.800	13.600	13.800	13.800	2,364,670
2026-07-08	13.900	13.900	13.700	13.700	13.700	2,965,638
2026-07-07	13.800	13.900	13.800	13.900	13.900	1,724,115
2026-07-06	13.900	13.900	13.800	13.900	13.900	1,438,945
2026-07-03	13.700	13.900	13.600	13.800	13.800	5,614,584
2026-07-02	13.600	13.700	13.500	13.700	13.700	3,838,636
2026-07-01	13.500	13.700	13.500	13.600	13.600	2,507,112
2026-06-30	13.600	13.600	13.400	13.500	13.500	6,256,595
2026-06-29	13.500	13.600	13.500	13.600	13.600	2,312,471
2026-06-26	13.700	13.700	13.400	13.400	13.400	6,858,640
2026-06-25	13.700	13.800	13.600	13.700	13.700	3,691,155
2026-06-24	13.600	13.800	13.600	13.800	13.800	1,268,306
2026-06-23	13.800	13.800	13.600	13.600	13.600	2,691,600
2026-06-22	13.900	13.900	13.800	13.800	13.800	1,861,626
2026-06-19	13.900	14.000	13.900	13.900	13.900	1,367,623
2026-06-18	13.800	14.000	13.800	13.900	13.900	6,567,792
2026-06-17	13.900	13.900	13.800	13.800	13.800	1,873,481
2026-06-16	13.900	14.000	13.700	13.900	13.900	4,590,684
2026-06-15	13.900	14.000	13.800	14.000	14.000	11,350,800
2026-06-12	13.800	13.800	13.700	13.800	13.800	1,083,917
2026-06-11	13.700	13.800	13.700	13.800	13.800	654,246
2026-06-10	13.700	13.800	13.700	13.700	13.700	968,488
2026-06-09	13.700	13.800	13.700	13.700	13.700	566,317
2026-06-08	13.700	13.800	13.700	13.700	13.700	1,054,425
2026-06-05	13.700	13.800	13.700	13.800	13.800	558,322
2026-06-04	13.700	13.800	13.700	13.800	13.800	1,060,607
2026-06-02	13.800	13.800	13.700	13.700	13.700	2,784,500
2026-05-29	13.800	13.800	13.700	13.800	13.800	959,607
2026-05-28	13.700	13.800	13.700	13.700	13.700	810,031
2026-05-27	13.800	13.800	13.700	13.800	13.800	628,223
2026-05-26	13.800	13.800	13.700	13.800	13.800	835,690
2026-05-25	13.800	13.800	13.700	13.800	13.800	721,988
2026-05-22	13.700	13.800	13.700	13.800	13.800	1,207,992
2026-05-21	13.700	13.800	13.700	13.800	13.800	614,578
2026-05-20	13.700	13.800	13.700	13.700	13.700	767,868
2026-05-19	13.700	13.800	13.700	13.700	13.700	671,137
2026-05-18	13.700	13.800	13.600	13.700	13.700	1,050,126
2026-05-15	13.900	13.900	13.700	13.700	13.700	1,382,329
2026-05-14	13.800	13.900	13.700	13.900	13.900	3,228,821
2026-05-13	13.700	13.800	13.700	13.800	13.800	876,065
2026-05-12	13.700	13.800	13.700	13.800	13.800	714,237
2026-05-11	13.700	13.800	13.700	13.700	13.700	779,197
2026-05-08	13.700	13.800	13.600	13.700	13.700	1,090,763
2026-05-07	13.800	13.800	13.600	13.600	13.600	1,547,204
2026-05-06	13.900	13.900	13.700	13.800	13.800	1,028,038
2026-05-05	13.500	13.900	13.500	13.900	13.900	2,445,243
2026-04-30	13.600	13.600	13.400	13.500	13.500	896,552
2026-04-29	13.400	13.600	13.400	13.500	13.500	1,055,157
2026-04-28	13.500	13.600	13.400	13.400	13.400	1,039,653
2026-04-27	13.500	13.600	13.500	13.500	13.500	934,486
2026-04-24	13.500	13.600	13.500	13.500	13.500	518,950
2026-04-23	13.600	13.600	13.500	13.500	13.500	796,983
2026-04-22	13.800	13.800	13.600	13.600	13.600	1,409,974
2026-04-21	13.900	13.900	13.700	13.800	13.800	1,493,141

← NewerPage 2 of 21 · 1,214 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.