Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.000	14.200	14.000	14.100	13.114	837,288
2025-10-17	14.100	14.100	13.900	14.000	13.021	881,794
2025-10-16	14.300	14.400	14.000	14.100	13.114	2,230,680
2025-10-15	13.700	14.700	13.700	14.700	13.672	3,116,516
2025-10-14	13.800	13.900	13.600	13.600	12.649	3,086,464
2025-10-10	14.300	14.300	13.800	13.800	12.835	8,317,657
2025-10-09	14.100	14.400	14.100	14.300	13.300	2,070,260
2025-10-08	14.500	14.500	14.100	14.300	13.300	2,043,504
2025-10-07	14.300	14.500	14.200	14.400	13.393	1,434,870
2025-10-06	14.400	14.400	14.200	14.300	13.300	956,669
2025-10-03	14.400	14.500	14.300	14.400	13.393	1,093,643
2025-10-02	14.400	14.400	14.100	14.300	13.300	3,856,873
2025-10-01	14.500	14.600	14.300	14.300	13.300	1,953,193
2025-09-30	14.600	14.700	14.500	14.600	13.579	590,011
2025-09-29	14.700	14.800	14.600	14.600	13.579	900,485
2025-09-26	14.800	14.800	14.500	14.700	13.672	1,120,397
2025-09-25	14.500	14.800	14.500	14.800	13.765	1,316,464
2025-09-24	14.500	14.600	14.300	14.500	13.486	3,354,024
2025-09-23	15.000	15.000	14.500	14.500	13.486	3,640,551
2025-09-22	15.200	15.300	15.000	15.000	13.951	1,311,781
2025-09-19	15.200	15.300	15.200	15.200	14.137	1,069,487
2025-09-18	15.500	15.500	15.100	15.200	14.137	3,232,705
2025-09-17	15.500	15.700	15.300	15.500	14.416	5,915,276
2025-09-16	15.300	15.400	15.200	15.300	14.230	3,039,312
2025-09-15	15.000	15.400	14.900	15.400	14.323	5,386,317
2025-09-12	15.000	15.200	15.000	15.000	13.951	2,319,022
2025-09-11	14.900	15.000	14.800	15.000	13.951	1,066,568
2025-09-10	15.000	15.000	14.800	14.900	13.858	1,805,134
2025-09-09	15.200	15.200	14.900	15.000	13.951	4,414,439
2025-09-08	15.000	15.300	14.900	15.200	14.137	6,474,323
2025-09-05	14.800	14.900	14.700	14.900	13.858	2,176,404
2025-09-04	14.600	14.800	14.600	14.700	13.672	2,833,085
2025-09-03	14.500	14.600	14.500	14.600	13.579	954,365
2025-09-02	14.400	14.600	14.400	14.600	13.579	1,012,580
2025-09-01	14.200	14.400	14.200	14.400	13.393	947,642
2025-08-29	14.400	14.500	14.200	14.300	13.300	894,487
2025-08-28	14.300	14.400	14.300	14.400	13.393	1,310,015
2025-08-27	14.500	14.500	14.400	14.400	13.393	646,392
2025-08-26	14.500	14.600	14.400	14.400	13.393	1,056,785
2025-08-25	14.500	14.600	14.500	14.600	13.579	599,463
2025-08-22	14.500	14.600	14.400	14.500	13.486	1,138,399
2025-08-21	14.600	14.600	14.500	14.500	13.486	921,531
2025-08-20	14.400	14.600	14.400	14.600	13.579	1,109,847
2025-08-19	14.600	14.700	14.400	14.400	13.393	2,999,377
2025-08-18	14.800	15.000	14.500	14.700	13.672	3,106,742
2025-08-15	14.800	14.800	14.600	14.700	13.672	1,914,241
2025-08-14	15.000	15.000	14.600	14.700	13.672	4,281,389
2025-08-13	15.000	15.100	14.900	15.000	13.951	1,622,184
2025-08-08	15.000	15.100	14.800	14.900	13.858	1,697,606
2025-08-07	14.900	15.200	14.900	15.000	13.951	2,599,238
2025-08-06	14.600	15.000	14.500	14.900	13.858	3,069,770
2025-08-05	14.600	14.700	14.400	14.600	13.579	3,477,186
2025-08-04	14.500	14.700	14.300	14.600	13.579	2,716,247
2025-08-01	14.900	14.900	14.400	14.400	13.393	5,524,117
2025-07-31	15.000	15.000	14.700	14.900	13.858	3,545,100
2025-07-30	14.800	15.000	14.700	14.900	13.858	3,931,305
2025-07-29	14.700	14.800	14.500	14.700	13.672	3,692,341
2025-07-25	14.400	14.600	14.400	14.600	13.579	1,528,173
2025-07-24	14.600	14.600	14.300	14.400	13.393	2,601,691
2025-07-23	14.400	14.600	14.300	14.600	13.579	3,274,476

← NewerPage 5 of 21 · 1,215 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.