Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.300	14.600	14.300	14.500	14.268	3,453,905
2026-01-16	14.400	14.400	14.300	14.400	14.170	1,852,113
2026-01-15	14.200	14.400	14.100	14.400	14.170	3,520,020
2026-01-14	14.200	14.300	14.100	14.200	13.973	2,078,158
2026-01-13	14.100	14.300	14.000	14.300	14.071	7,044,863
2026-01-12	14.200	14.200	14.000	14.000	13.776	3,046,379
2026-01-09	14.300	14.300	14.100	14.100	13.874	4,548,060
2026-01-08	14.700	14.700	14.200	14.200	13.973	12,903,130
2026-01-07	15.000	15.000	14.600	14.900	14.662	11,405,110
2026-01-06	15.100	15.200	14.800	14.900	14.662	13,265,490
2026-01-05	15.100	15.300	14.700	15.300	15.055	38,907,113
2025-12-30	13.900	13.900	13.600	13.700	13.481	6,715,321
2025-12-29	14.100	14.100	13.900	13.900	13.678	2,221,212
2025-12-26	14.000	14.200	14.000	14.100	13.874	702,866
2025-12-25	14.100	14.100	14.000	14.100	13.874	373,833
2025-12-24	14.000	14.100	13.900	14.000	13.776	1,043,757
2025-12-23	13.900	14.100	13.800	14.000	13.776	1,798,742
2025-12-22	13.900	14.000	13.800	13.900	13.678	2,197,019
2025-12-19	14.000	14.000	13.800	13.900	13.678	858,418
2025-12-18	14.000	14.000	13.800	13.900	13.678	1,458,723
2025-12-17	14.000	14.000	13.900	13.900	13.678	572,753
2025-12-16	13.900	14.000	13.900	13.900	13.678	1,308,490
2025-12-15	14.000	14.000	13.900	14.000	13.776	470,150
2025-12-12	13.800	13.900	13.800	13.900	13.678	1,638,899
2025-12-11	14.000	14.000	13.800	13.800	13.579	1,180,280
2025-12-09	14.000	14.100	13.900	14.000	13.776	1,456,632
2025-12-08	14.000	14.000	13.900	14.000	13.776	873,196
2025-12-04	14.000	14.000	13.900	14.000	13.776	411,591
2025-12-03	14.000	14.000	13.900	13.900	13.678	1,608,217
2025-12-02	14.100	14.100	13.900	14.000	13.776	915,060
2025-12-01	14.000	14.100	14.000	14.100	13.874	1,459,739
2025-11-28	14.000	14.100	13.800	13.900	13.678	1,638,069
2025-11-27	14.000	14.100	14.000	14.000	13.776	805,111
2025-11-26	14.100	14.300	14.000	14.000	13.776	2,560,929
2025-11-25	13.800	14.100	13.700	14.000	13.776	3,138,251
2025-11-24	13.800	13.800	13.700	13.700	13.481	1,231,480
2025-11-21	13.700	13.800	13.700	13.700	13.481	3,034,081
2025-11-20	14.600	14.600	14.500	14.600	13.579	3,574,864
2025-11-19	14.500	14.600	14.400	14.500	13.486	3,594,120
2025-11-18	14.500	14.600	14.500	14.500	13.486	1,192,974
2025-11-17	14.500	14.600	14.400	14.600	13.579	3,327,245
2025-11-14	14.300	14.500	14.300	14.400	13.393	3,330,992
2025-11-13	14.400	14.400	14.200	14.300	13.300	1,907,727
2025-11-12	14.400	14.500	14.100	14.300	13.300	5,826,119
2025-11-11	14.300	14.400	14.200	14.300	13.300	8,601,839
2025-11-10	13.600	13.900	13.600	13.900	12.928	1,770,389
2025-11-07	13.700	13.700	13.600	13.600	12.649	1,868,012
2025-11-06	13.600	13.800	13.600	13.700	12.742	667,767
2025-11-05	13.700	13.700	13.500	13.600	12.649	1,469,205
2025-11-04	13.900	13.900	13.600	13.700	12.742	2,530,311
2025-11-03	13.900	14.000	13.900	13.900	12.928	491,756
2025-10-31	13.800	13.900	13.800	13.900	12.928	620,058
2025-10-30	13.900	13.900	13.700	13.800	12.835	1,075,802
2025-10-29	13.700	13.900	13.700	13.900	12.928	475,616
2025-10-28	13.900	13.900	13.700	13.700	12.742	1,704,857
2025-10-27	14.000	14.000	13.800	13.800	12.835	1,401,718
2025-10-24	14.000	14.100	13.900	13.900	12.928	860,692
2025-10-22	14.100	14.100	14.000	14.000	13.021	345,615
2025-10-21	14.100	14.100	13.900	14.000	13.021	1,068,461
2025-10-20	14.000	14.200	14.000	14.100	13.114	837,288

← NewerPage 4 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.