Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.100	18.300	18.000	18.200	16.010	2,663,539
2025-01-20	18.100	18.200	17.900	18.000	15.834	3,091,033
2025-01-17	18.200	18.300	18.000	18.000	15.834	2,931,286
2025-01-16	18.100	18.500	18.100	18.300	16.098	3,392,710
2025-01-15	18.000	18.200	17.900	18.100	15.922	2,242,644
2025-01-14	18.200	18.300	17.900	17.900	15.746	4,180,712
2025-01-13	18.200	18.400	17.900	18.200	16.010	3,862,900
2025-01-10	18.400	18.600	18.200	18.500	16.274	4,359,855
2025-01-09	18.800	18.900	18.300	18.300	16.098	6,853,453
2025-01-08	18.300	19.000	18.300	18.800	16.538	9,925,165
2025-01-07	17.900	18.300	17.900	18.300	16.098	2,206,697
2025-01-06	18.200	18.300	17.900	17.900	15.746	5,281,180
2025-01-03	17.900	18.300	17.900	18.200	16.010	3,282,517
2025-01-02	18.100	18.100	17.800	17.900	15.746	6,891,989
2024-12-30	18.100	18.200	17.900	18.100	15.922	3,660,109
2024-12-27	18.300	18.300	18.100	18.100	15.922	2,647,075
2024-12-26	18.400	18.600	18.100	18.200	16.010	4,269,932
2024-12-25	18.700	18.800	18.400	18.400	16.186	3,205,451
2024-12-24	18.800	18.800	18.600	18.800	16.538	2,261,511
2024-12-23	18.600	18.900	18.500	18.700	16.450	4,300,767
2024-12-20	18.400	18.600	18.200	18.500	16.274	7,962,688
2024-12-19	19.000	19.100	18.500	18.500	16.274	10,076,470
2024-12-18	19.100	19.300	19.100	19.200	16.889	2,882,714
2024-12-17	19.600	19.600	19.000	19.100	16.801	9,436,219
2024-12-16	19.800	19.800	19.300	19.600	17.241	7,614,258
2024-12-13	20.000	20.000	19.700	19.700	17.329	3,885,604
2024-12-12	19.800	20.000	19.700	20.000	17.593	5,676,868
2024-12-11	19.700	20.000	19.700	19.800	17.417	6,827,385
2024-12-09	19.900	20.000	19.700	19.700	17.329	5,167,293
2024-12-06	19.700	19.900	19.600	19.800	17.417	3,589,278
2024-12-04	19.900	19.900	19.600	19.700	17.329	3,541,576
2024-12-03	19.900	20.000	19.700	19.900	17.505	7,199,872
2024-12-02	19.300	20.000	19.300	19.900	17.505	16,058,660
2024-11-29	19.100	19.400	19.000	19.100	16.801	3,694,813
2024-11-28	19.300	19.300	18.900	19.100	16.801	6,282,307
2024-11-27	19.200	19.400	19.000	19.200	16.889	6,070,533
2024-11-26	18.700	19.500	18.600	19.200	16.889	19,940,939
2024-11-25	18.600	18.700	18.500	18.600	16.362	2,155,577
2024-11-22	18.700	18.800	18.400	18.700	16.450	3,449,719
2024-11-21	18.700	18.800	18.500	18.700	16.450	8,828,610
2024-11-20	18.500	18.600	18.200	18.600	16.362	5,756,048
2024-11-19	18.600	18.700	18.300	18.400	16.186	3,082,593
2024-11-18	18.600	18.800	18.600	18.600	16.362	7,860,330
2024-11-15	18.100	18.800	18.100	18.500	16.274	20,165,949
2024-11-14	17.800	17.900	17.200	17.800	15.658	14,987,150
2024-11-13	18.300	18.400	17.800	17.800	15.658	15,281,950
2024-11-12	18.400	18.600	18.100	18.100	15.922	9,346,297
2024-11-11	18.300	18.300	18.100	18.200	16.010	4,015,798
2024-11-08	18.100	18.300	18.100	18.300	16.098	2,013,311
2024-11-07	18.300	18.500	18.100	18.100	15.922	3,907,018
2024-11-06	18.300	18.500	18.200	18.400	16.186	4,096,040
2024-11-05	18.300	18.400	18.200	18.300	16.098	1,369,752
2024-11-04	18.300	18.400	18.100	18.300	16.098	2,121,695
2024-11-01	18.200	18.400	18.200	18.300	16.098	1,520,162
2024-10-31	18.300	18.500	18.200	18.200	16.010	3,707,999
2024-10-30	18.600	18.600	18.300	18.400	16.186	6,059,465
2024-10-29	18.300	18.500	18.100	18.500	16.274	9,593,677
2024-10-28	18.100	18.300	18.000	18.200	16.010	4,909,955
2024-10-25	18.000	18.100	17.800	17.900	15.746	3,016,407
2024-10-24	18.300	18.400	18.000	18.100	15.922	5,676,631

← NewerPage 8 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.