Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.600	14.700	14.300	14.400	13.393	3,850,308
2025-07-21	14.600	14.900	14.500	14.500	13.486	5,047,597
2025-07-18	14.500	14.600	14.400	14.500	13.486	1,944,592
2025-07-17	14.400	14.500	14.300	14.500	13.486	3,762,626
2025-07-16	14.500	14.600	14.300	14.400	13.393	2,742,438
2025-07-15	14.600	14.700	14.500	14.500	13.486	3,067,757
2025-07-14	14.300	14.600	14.200	14.500	13.486	4,712,840
2025-07-11	14.000	14.300	13.900	14.300	13.300	2,707,385
2025-07-09	13.800	14.000	13.800	13.900	12.928	962,002
2025-07-08	13.900	14.000	13.800	13.800	12.835	925,234
2025-07-07	13.900	14.000	13.800	13.900	12.928	1,858,673
2025-07-04	14.000	14.000	13.700	13.900	12.928	3,423,291
2025-07-03	13.900	14.100	13.800	14.100	13.114	1,762,862
2025-07-02	13.700	14.100	13.700	14.000	13.021	2,732,727
2025-07-01	13.800	13.900	13.500	13.800	12.835	1,932,457
2025-06-30	13.500	13.700	13.300	13.600	12.649	2,856,514
2025-06-27	13.700	13.700	13.500	13.500	12.556	1,077,920
2025-06-26	13.500	13.700	13.400	13.700	12.742	2,018,222
2025-06-25	13.500	13.600	13.200	13.600	12.649	2,470,245
2025-06-24	13.400	13.400	13.200	13.400	12.463	1,504,049
2025-06-23	13.400	13.400	13.200	13.200	12.277	1,885,478
2025-06-20	13.500	13.700	13.400	13.500	12.556	2,184,779
2025-06-19	13.600	13.700	13.500	13.500	12.556	4,060,324
2025-06-18	14.100	14.100	13.800	13.800	12.835	1,931,956
2025-06-17	13.900	14.100	13.800	14.100	13.114	1,019,740
2025-06-16	13.900	14.000	13.600	14.000	13.021	3,736,888
2025-06-13	13.800	14.000	13.800	13.900	12.928	3,301,199
2025-06-12	14.100	14.100	13.900	14.100	13.114	2,096,252
2025-06-11	14.000	14.300	14.000	14.100	13.114	1,397,549
2025-06-10	14.000	14.100	13.900	14.000	13.021	1,273,463
2025-06-09	14.000	14.000	13.800	14.000	13.021	1,081,585
2025-06-06	14.200	14.200	13.900	14.000	13.021	1,712,255
2025-06-05	14.100	14.200	14.000	14.200	13.207	870,587
2025-06-04	14.400	14.400	14.000	14.000	13.021	3,213,840
2025-05-30	14.500	14.500	14.300	14.400	13.393	1,243,215
2025-05-29	14.400	14.600	14.400	14.500	13.486	1,331,410
2025-05-28	14.400	14.600	14.300	14.400	13.393	1,791,425
2025-05-27	14.300	14.500	14.200	14.400	13.393	1,216,283
2025-05-26	14.400	14.400	14.100	14.300	13.300	3,709,510
2025-05-23	14.700	14.700	14.400	14.400	13.393	2,169,888
2025-05-22	14.800	14.900	14.600	14.600	13.579	1,951,326
2025-05-21	14.900	15.000	14.800	14.800	13.765	2,455,830
2025-05-20	14.900	15.100	14.700	14.800	13.765	2,490,039
2025-05-19	14.800	15.000	14.700	14.800	13.765	3,160,610
2025-05-16	14.600	14.800	14.600	14.700	13.672	1,380,912
2025-05-15	15.000	15.000	14.600	14.700	13.672	4,436,697
2025-05-14	15.700	15.700	15.000	15.100	14.044	5,246,656
2025-05-13	15.800	15.900	15.400	15.600	14.509	4,708,406
2025-05-09	15.400	15.900	15.400	15.700	14.602	2,686,982
2025-05-08	15.600	15.700	15.400	15.400	14.323	2,926,079
2025-05-07	15.300	15.600	15.200	15.600	14.509	4,068,796
2025-05-06	15.400	15.700	15.200	15.400	14.323	6,550,093
2025-05-02	15.200	15.500	15.100	15.200	14.137	4,576,464
2025-04-30	14.600	15.100	14.600	15.000	13.951	3,792,753
2025-04-29	14.800	14.800	14.500	14.600	13.579	1,978,688
2025-04-28	14.600	15.000	14.600	14.800	13.765	1,491,461
2025-04-25	14.800	14.900	14.500	14.600	13.579	1,317,909
2025-04-24	14.500	14.700	14.400	14.700	13.672	1,278,844
2025-04-23	14.800	14.800	14.500	14.500	13.486	1,009,950
2025-04-22	14.800	14.800	14.600	14.700	13.672	1,946,342

← NewerPage 6 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.