Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	18.600	18.700	18.300	18.300	16.098	5,371,131
2024-10-21	18.600	18.600	18.400	18.500	16.274	2,102,059
2024-10-18	18.400	18.600	18.300	18.500	16.274	5,090,467
2024-10-17	18.900	18.900	18.500	18.500	16.274	5,125,462
2024-10-16	18.200	18.900	18.200	18.900	16.626	18,425,619
2024-10-15	18.200	18.300	18.000	18.100	15.922	5,744,136
2024-10-11	18.300	18.400	18.100	18.100	15.922	2,805,895
2024-10-10	18.300	18.500	18.100	18.300	16.098	3,646,706
2024-10-09	18.300	18.400	18.100	18.200	16.010	5,422,194
2024-10-08	18.000	18.200	17.900	18.000	15.834	4,317,718
2024-10-07	18.000	18.200	17.900	18.200	16.010	6,339,645
2024-10-04	18.000	18.000	17.600	17.800	15.658	6,493,988
2024-10-03	18.100	18.200	17.800	18.100	15.922	7,259,410
2024-10-02	18.300	18.400	18.000	18.100	15.922	8,073,457
2024-10-01	18.700	18.800	18.500	18.700	16.450	3,259,789
2024-09-30	18.600	18.900	18.400	18.700	16.450	8,967,092
2024-09-27	18.200	18.800	18.100	18.600	16.362	16,083,720
2024-09-26	18.200	18.200	17.900	18.100	15.922	4,192,999
2024-09-25	18.300	18.300	18.100	18.100	15.922	3,247,975
2024-09-24	18.100	18.400	17.900	18.300	16.098	7,095,874
2024-09-23	17.900	18.000	17.700	18.000	15.834	3,757,523
2024-09-20	18.100	18.100	17.700	17.900	15.746	7,987,564
2024-09-19	18.200	18.200	18.000	18.000	15.834	2,871,081
2024-09-18	18.400	18.500	18.100	18.200	16.010	4,972,892
2024-09-17	18.400	18.400	18.200	18.400	16.186	4,246,399
2024-09-16	17.900	18.200	17.800	18.200	16.010	5,969,745
2024-09-13	17.900	18.000	17.800	17.900	15.746	3,430,775
2024-09-12	18.000	18.000	17.700	17.900	15.746	4,516,263
2024-09-11	18.000	18.000	17.600	17.900	15.746	6,529,578
2024-09-10	17.800	17.900	17.500	17.700	15.570	6,186,377
2024-09-09	18.200	18.300	17.800	17.900	15.746	8,327,255
2024-09-06	18.000	18.200	17.800	18.100	15.922	10,651,890
2024-09-05	17.700	18.000	17.600	17.900	15.746	13,748,100
2024-09-04	17.200	17.900	17.200	17.700	15.570	28,818,150
2024-09-03	17.000	17.100	16.800	17.000	14.954	3,659,172
2024-09-02	16.800	17.000	16.700	17.000	14.954	4,880,878
2024-08-30	16.800	17.000	16.600	16.800	14.778	4,593,273
2024-08-29	16.900	16.900	16.700	16.800	14.778	2,335,758
2024-08-28	17.100	17.100	16.900	16.900	14.866	3,782,169
2024-08-27	17.200	17.200	16.900	17.100	15.042	6,480,459
2024-08-26	17.300	17.400	17.100	17.200	15.130	15,089,900
2024-08-23	16.500	16.900	16.400	16.900	14.866	8,433,231
2024-08-22	16.600	16.700	16.300	16.400	14.426	3,068,285
2024-08-21	16.500	16.600	16.300	16.500	14.514	5,491,519
2024-08-20	16.200	16.400	16.200	16.400	14.426	4,095,639
2024-08-19	16.100	16.200	15.900	16.100	14.163	2,916,491
2024-08-16	16.500	16.500	16.100	16.200	14.250	1,839,755
2024-08-15	16.100	16.600	15.900	16.500	14.514	5,187,439
2024-08-14	16.100	16.200	15.700	16.000	14.075	7,292,565
2024-08-13	16.100	16.100	15.900	16.100	14.163	1,643,603
2024-08-09	16.200	16.300	16.000	16.000	14.075	2,822,739
2024-08-08	16.100	16.200	16.000	16.200	14.250	1,493,680
2024-08-07	15.800	16.100	15.800	16.100	14.163	3,120,678
2024-08-06	15.700	15.800	15.700	15.800	13.899	1,104,727
2024-08-05	15.800	15.900	15.600	15.700	13.811	2,909,674
2024-08-02	15.900	16.000	15.900	15.900	13.987	996,365
2024-08-01	15.800	15.900	15.700	15.900	13.987	1,649,476
2024-07-31	15.600	15.800	15.600	15.800	13.899	1,095,643
2024-07-30	15.800	15.800	15.600	15.600	13.723	1,878,763
2024-07-26	15.700	15.800	15.600	15.800	13.899	1,077,381

← NewerPage 9 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.