Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.900	13.900	13.800	13.800	13.800	558,337
2026-04-17	13.900	14.000	13.800	13.900	13.900	2,912,192
2026-04-16	13.900	14.000	13.900	14.000	14.000	2,374,175
2026-04-10	13.900	14.000	13.800	13.900	13.900	2,102,022
2026-04-09	13.900	13.900	13.800	13.800	13.800	2,668,271
2026-04-08	14.000	14.000	13.700	13.900	13.900	4,164,968
2026-04-07	13.900	14.200	13.900	14.000	14.000	10,104,790
2026-04-03	13.800	14.000	13.700	13.900	13.900	4,382,810
2026-04-02	13.600	13.800	13.600	13.800	13.800	1,985,582
2026-04-01	13.500	13.800	13.500	13.700	13.700	1,884,347
2026-03-31	13.400	13.600	13.400	13.500	13.500	1,576,502
2026-03-30	13.300	13.500	13.200	13.400	13.400	1,985,096
2026-03-27	13.100	13.400	13.000	13.400	13.400	3,626,668
2026-03-26	13.300	13.300	13.000	13.000	13.000	2,704,685
2026-03-25	13.000	13.400	13.000	13.200	13.200	4,023,245
2026-03-24	13.000	13.100	12.900	12.900	12.900	1,802,994
2026-03-23	13.000	13.100	12.900	12.900	12.900	2,793,241
2026-03-20	13.100	13.300	13.000	13.100	13.100	1,654,129
2026-03-19	13.100	13.300	12.900	13.100	13.100	4,632,559
2026-03-18	13.200	13.300	13.100	13.100	13.100	2,308,067
2026-03-17	12.900	13.200	12.900	13.100	13.100	2,316,278
2026-03-16	12.900	13.000	12.800	12.900	12.900	2,184,987
2026-03-13	13.000	13.000	12.800	12.900	12.900	1,552,160
2026-03-12	12.900	13.100	12.800	13.000	13.000	1,954,048
2026-03-11	13.100	13.100	12.900	12.900	12.900	2,352,145
2026-03-10	12.900	13.000	12.700	12.900	12.900	3,026,090
2026-03-09	12.500	12.800	12.400	12.700	12.700	4,784,836
2026-03-06	12.800	12.900	12.500	12.800	12.800	2,410,250
2026-03-05	12.700	12.900	12.600	12.800	12.800	3,349,967
2026-03-04	13.000	13.100	12.400	12.500	12.500	13,657,400
2026-03-02	13.600	13.800	13.500	13.500	13.284	8,878,168
2026-02-27	13.900	14.000	13.900	13.900	13.678	3,412,027
2026-02-26	14.000	14.000	13.800	13.900	13.678	7,000,678
2026-02-25	14.200	14.300	13.900	14.000	13.776	9,214,754
2026-02-24	14.100	14.200	14.000	14.100	13.874	3,019,494
2026-02-23	14.300	14.400	14.000	14.100	13.874	7,911,600
2026-02-20	14.500	14.600	14.200	14.400	14.170	18,952,039
2026-02-19	14.700	15.000	14.700	15.000	14.760	8,538,470
2026-02-18	14.600	14.800	14.500	14.700	14.465	8,415,477
2026-02-17	14.400	14.600	14.300	14.600	14.366	6,450,125
2026-02-16	14.600	14.700	14.400	14.400	14.170	5,226,748
2026-02-13	14.300	14.600	14.300	14.600	14.366	10,442,180
2026-02-12	14.000	14.400	14.000	14.300	14.071	11,636,250
2026-02-11	14.100	14.100	14.000	14.000	13.776	3,700,821
2026-02-10	14.100	14.200	14.100	14.100	13.874	3,987,634
2026-02-09	14.000	14.200	13.900	14.100	13.874	5,909,879
2026-02-06	13.900	14.000	13.800	13.900	13.678	3,554,372
2026-02-05	13.900	14.000	13.800	13.800	13.579	2,901,566
2026-02-04	13.900	14.000	13.800	13.800	13.579	4,134,226
2026-02-03	13.800	14.000	13.800	13.900	13.678	6,873,394
2026-02-02	14.000	14.100	13.800	13.800	13.579	4,397,882
2026-01-30	14.000	14.100	13.900	14.100	13.874	1,890,236
2026-01-29	14.100	14.100	14.000	14.000	13.776	713,823
2026-01-28	14.000	14.100	13.900	14.100	13.874	3,510,011
2026-01-27	14.100	14.200	14.000	14.100	13.874	3,131,933
2026-01-26	14.200	14.200	14.000	14.100	13.874	5,121,236
2026-01-23	14.400	14.400	14.300	14.300	14.071	714,439
2026-01-22	14.500	14.500	14.300	14.400	14.170	3,119,827
2026-01-21	14.300	14.500	14.300	14.500	14.268	2,622,659
2026-01-20	14.500	14.500	14.300	14.300	14.071	3,283,063

← NewerPage 3 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.