Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	18.200	18.300	18.100	18.200	13.281	1,166,100
2022-02-02	18.200	18.300	18.100	18.200	13.281	3,171,900
2022-02-01	18.100	18.300	18.100	18.200	13.281	1,930,000
2022-01-31	18.200	18.200	18.100	18.100	13.208	806,600
2022-01-28	18.000	18.200	18.000	18.100	13.208	1,589,900
2022-01-27	18.000	18.100	18.000	18.100	13.208	2,796,700
2022-01-26	18.100	18.200	18.000	18.000	13.135	2,622,300
2022-01-25	18.000	18.100	17.900	18.100	13.208	3,289,800
2022-01-24	18.200	18.200	18.000	18.000	13.135	3,483,600
2022-01-21	18.100	18.300	18.000	18.200	13.281	3,411,200
2022-01-20	18.100	18.300	18.100	18.200	13.281	2,074,800
2022-01-19	18.200	18.300	18.100	18.200	13.281	3,980,600
2022-01-18	18.400	18.500	18.200	18.200	13.281	3,819,200
2022-01-17	18.300	18.500	18.300	18.400	13.427	4,419,100
2022-01-14	18.200	18.600	18.200	18.300	13.354	12,372,300
2022-01-13	18.300	18.400	18.200	18.200	13.281	1,967,000
2022-01-12	18.300	18.500	18.200	18.300	13.354	5,937,900
2022-01-11	18.200	18.300	18.200	18.300	13.354	1,862,900
2022-01-10	18.200	18.300	18.100	18.200	13.281	2,928,100
2022-01-07	18.200	18.200	18.000	18.100	13.208	3,773,900
2022-01-06	18.200	18.300	18.100	18.100	13.208	4,299,900
2022-01-05	18.100	18.300	18.100	18.200	13.281	3,183,600
2022-01-04	18.200	18.300	18.100	18.200	13.281	2,888,200
2021-12-30	18.100	18.300	18.100	18.100	13.208	2,299,700
2021-12-29	18.000	18.200	18.000	18.000	13.135	3,294,700
2021-12-28	18.000	18.100	18.000	18.000	13.135	2,036,400
2021-12-27	18.100	18.100	18.000	18.000	13.135	2,248,300
2021-12-24	18.200	18.200	18.000	18.000	13.135	2,143,200
2021-12-23	18.100	18.300	18.100	18.100	13.208	1,959,200
2021-12-22	18.100	18.200	17.900	18.000	13.135	6,331,500
2021-12-21	18.000	18.200	18.000	18.000	13.135	2,506,000
2021-12-20	18.200	18.300	18.000	18.000	13.135	3,595,600
2021-12-17	18.200	18.300	18.100	18.300	13.354	2,348,800
2021-12-16	18.100	18.300	18.100	18.200	13.281	2,066,000
2021-12-15	18.200	18.200	18.000	18.100	13.208	1,800,200
2021-12-14	18.100	18.200	18.100	18.100	13.208	769,700
2021-12-13	18.100	18.300	18.100	18.100	13.208	1,769,800
2021-12-09	18.200	18.300	18.100	18.100	13.208	2,279,200
2021-12-08	18.400	18.400	18.100	18.300	13.354	1,700,900
2021-12-07	18.100	18.500	18.000	18.400	13.427	9,246,600
2021-12-03	17.900	18.100	17.900	18.000	13.135	1,880,100
2021-12-02	18.000	18.000	17.800	17.900	13.062	2,402,400
2021-12-01	17.800	18.000	17.700	17.900	13.062	7,449,700
2021-11-30	18.000	18.200	17.800	17.800	12.989	8,510,000
2021-11-29	18.200	18.300	18.000	18.000	13.135	5,495,900
2021-11-26	18.200	18.300	18.000	18.000	13.135	9,093,600
2021-11-25	18.300	18.300	18.200	18.300	13.354	4,250,000
2021-11-24	18.500	18.600	18.200	18.300	13.354	9,964,600
2021-11-23	18.600	18.700	18.400	18.500	13.500	9,577,200
2021-11-22	18.800	18.900	18.600	18.600	13.573	7,214,600
2021-11-19	19.000	19.100	18.600	18.700	13.646	8,729,300
2021-11-18	18.600	19.100	18.600	19.000	13.865	27,452,699
2021-11-17	18.400	18.600	18.400	18.500	13.500	8,634,100
2021-11-16	18.400	18.600	18.300	18.400	13.427	9,512,700
2021-11-15	18.200	18.500	18.200	18.300	13.354	8,882,700
2021-11-12	18.200	18.300	18.100	18.200	13.281	4,286,300
2021-11-11	18.000	18.100	17.900	18.000	13.135	6,572,800
2021-11-10	18.000	18.200	18.000	18.100	13.208	4,355,700
2021-11-09	18.000	18.200	17.900	18.100	13.208	3,021,000
2021-11-08	18.000	18.100	17.900	17.900	13.062	3,089,700

← NewerPage 20 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.