Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%

← TASCO.BK stock page

Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	18.000	18.100	17.900	17.900	13.062	3,089,700
2021-11-05	18.100	18.200	17.900	17.900	13.062	7,435,400
2021-11-04	18.100	18.300	18.000	18.100	13.208	6,538,000
2021-11-03	18.100	18.200	18.000	18.000	13.135	3,013,100
2021-11-02	18.200	18.300	18.000	18.100	13.208	7,735,300
2021-11-01	18.300	18.400	18.100	18.200	13.281	5,689,000
2021-10-29	18.300	18.400	18.300	18.300	13.354	2,035,000
2021-10-28	18.300	18.600	18.200	18.300	13.354	9,503,500
2021-10-27	18.300	18.400	18.300	18.300	13.354	1,323,800
2021-10-26	18.500	18.500	18.300	18.300	13.354	4,527,900
2021-10-25	18.400	18.500	18.300	18.500	13.500	2,759,900
2021-10-21	18.400	18.500	18.300	18.400	13.427	12,813,500
2021-10-20	18.400	18.500	18.300	18.400	13.427	4,473,700
2021-10-19	18.600	18.600	18.300	18.300	13.354	4,400,000
2021-10-18	18.400	18.600	18.400	18.600	13.573	2,780,500
2021-10-15	18.500	18.600	18.300	18.300	13.354	6,542,200
2021-10-14	18.400	18.700	18.400	18.500	13.500	8,223,100

← NewerPage 21 of 21 · 1,217 trading days

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.