Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	14.700	15.200	14.600	14.800	13.765	2,074,764
2025-04-18	14.500	14.700	14.400	14.600	13.579	936,673
2025-04-17	14.600	14.600	14.300	14.400	13.393	2,909,829
2025-04-16	14.400	14.900	14.300	14.600	13.579	2,789,248
2025-04-11	14.100	14.400	14.100	14.400	13.393	2,521,439
2025-04-10	14.300	14.400	14.000	14.100	13.114	2,510,317
2025-04-09	13.600	14.200	13.600	14.200	13.207	2,398,684
2025-04-08	13.600	13.900	13.500	13.700	12.742	2,926,187
2025-04-04	14.500	14.500	14.000	14.100	13.114	3,142,411
2025-04-03	13.900	14.100	13.800	14.100	13.114	1,362,670
2025-04-02	14.000	14.300	13.900	14.000	13.021	3,144,357
2025-04-01	14.200	14.500	14.000	14.000	13.021	2,531,901
2025-03-31	14.400	14.600	14.200	14.200	13.207	2,280,697
2025-03-28	14.700	14.700	14.400	14.500	13.486	826,768
2025-03-27	14.500	14.700	14.500	14.700	13.672	959,805
2025-03-26	14.500	14.600	14.500	14.500	13.486	1,123,492
2025-03-25	14.600	14.700	14.500	14.500	13.486	2,050,378
2025-03-24	14.700	14.800	14.500	14.700	13.672	2,003,336
2025-03-21	14.700	14.800	14.600	14.700	13.672	1,221,934
2025-03-20	14.700	14.900	14.600	14.600	13.579	1,580,315
2025-03-19	14.600	14.900	14.500	14.600	13.579	3,499,922
2025-03-18	14.800	14.900	14.500	14.600	13.579	1,678,295
2025-03-17	14.800	14.900	14.700	14.800	13.765	1,065,664
2025-03-14	14.600	14.900	14.600	14.800	13.765	1,606,790
2025-03-13	14.500	14.700	14.500	14.600	13.579	1,605,155
2025-03-12	14.900	14.900	14.500	14.500	13.486	3,265,074
2025-03-11	14.900	14.900	14.500	14.900	13.858	3,649,325
2025-03-10	15.200	15.200	14.900	14.900	13.858	2,490,167
2025-03-07	15.100	15.200	15.000	15.100	14.044	2,216,557
2025-03-06	15.400	15.400	15.000	15.100	14.044	2,300,093
2025-03-05	15.300	15.400	15.000	15.300	14.230	5,152,066
2025-03-04	15.100	15.400	14.900	15.300	14.230	4,811,648
2025-03-03	15.500	15.600	14.900	15.100	14.044	11,211,630
2025-02-28	16.400	16.700	16.300	16.600	14.602	7,140,255
2025-02-27	16.600	16.700	16.300	16.500	14.514	4,797,076
2025-02-26	16.400	16.600	16.300	16.500	14.514	4,655,899
2025-02-25	16.800	16.800	16.400	16.400	14.426	6,468,711
2025-02-24	16.900	17.000	16.700	16.800	14.778	5,791,909
2025-02-21	17.000	17.000	16.900	17.000	14.954	2,361,220
2025-02-20	17.300	17.400	16.900	16.900	14.866	9,045,362
2025-02-19	17.300	17.500	17.300	17.300	15.218	5,064,117
2025-02-18	17.100	17.400	16.700	17.300	15.218	10,348,300
2025-02-17	17.000	17.200	16.800	17.200	15.130	5,973,211
2025-02-14	17.300	17.500	16.900	17.000	14.954	6,224,520
2025-02-13	17.400	17.500	17.100	17.300	15.218	2,632,874
2025-02-11	17.200	17.500	17.200	17.400	15.306	1,855,812
2025-02-10	17.400	17.500	17.100	17.300	15.218	2,954,458
2025-02-07	17.000	17.500	17.000	17.400	15.306	4,970,544
2025-02-06	16.800	17.200	16.800	16.900	14.866	3,704,740
2025-02-05	18.000	18.000	16.700	16.800	14.778	14,190,630
2025-02-04	17.800	18.100	17.800	17.900	15.746	4,184,815
2025-02-03	18.000	18.100	17.700	17.800	15.658	6,429,158
2025-01-31	18.300	18.400	18.000	18.100	15.922	4,862,364
2025-01-30	18.400	18.500	18.300	18.300	16.098	907,015
2025-01-29	18.400	18.600	18.300	18.400	16.186	2,013,838
2025-01-28	18.600	18.600	18.300	18.500	16.274	3,296,681
2025-01-27	18.300	18.800	18.200	18.600	16.362	5,903,559
2025-01-24	18.200	18.300	18.100	18.200	16.010	1,268,408
2025-01-23	18.400	18.400	18.100	18.100	15.922	3,183,603
2025-01-22	18.200	18.400	18.100	18.400	16.186	3,879,775

← NewerPage 7 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.