Tipco Asphalt Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	17.400	17.900	17.400	17.800	17.800	13,851,500
2026-10-14	17.400	17.700	17.300	17.600	17.600	7,125,800
2026-10-12	17.200	17.500	17.000	17.500	17.500	10,078,700
2026-10-09	17.200	17.300	17.000	17.200	17.200	1,837,562
2026-10-08	17.300	17.600	17.100	17.200	17.200	5,888,563
2026-10-07	17.200	17.600	17.200	17.400	17.400	7,507,094
2026-10-06	17.100	17.400	17.100	17.300	17.300	6,208,382
2026-10-05	17.400	17.400	17.000	17.100	17.100	3,301,523
2026-10-02	17.000	17.300	16.900	17.200	17.200	5,507,076
2026-10-01	16.700	17.200	16.700	17.100	17.100	12,115,687
2026-09-30	17.000	17.100	16.600	16.700	16.700	9,731,600
2026-09-29	17.100	17.100	16.900	16.900	16.900	4,410,100
2026-09-28	17.300	17.300	16.800	17.000	17.000	12,341,100
2026-09-25	16.800	16.900	16.600	16.900	16.900	6,539,218
2026-09-24	17.000	17.000	16.700	16.800	16.800	4,727,728
2026-09-23	17.000	17.100	16.900	17.000	17.000	3,966,923
2026-09-22	17.100	17.200	16.900	17.000	17.000	4,118,468
2026-09-21	16.900	17.200	16.700	17.000	17.000	4,567,678
2026-09-18	17.100	17.100	16.900	17.000	17.000	2,399,255
2026-09-17	16.800	17.100	16.800	17.100	17.100	4,988,328
2026-09-16	17.400	17.500	16.600	16.800	16.800	11,535,325
2026-09-15	17.400	17.700	17.400	17.500	17.500	4,509,050
2026-09-14	17.300	17.700	17.300	17.300	17.300	5,616,797
2026-09-11	17.500	17.500	17.300	17.400	17.400	2,765,850
2026-09-10	17.400	17.700	17.400	17.600	17.600	5,275,217
2026-09-09	17.100	17.700	17.100	17.600	17.600	11,890,223
2026-09-08	17.300	17.300	17.000	17.100	17.100	2,535,821
2026-09-07	17.200	17.400	17.000	17.200	17.200	3,468,004
2026-09-04	17.300	17.400	16.900	17.300	17.300	7,115,049
2026-09-03	17.300	17.400	17.100	17.300	17.300	6,355,191
2026-09-02	17.600	17.600	17.100	17.200	17.200	7,225,834
2026-09-01	17.700	17.800	17.400	17.600	17.600	8,947,945
2026-08-31	17.200	17.900	17.100	17.800	17.800	40,783,617
2026-08-28	16.900	17.400	16.800	16.800	16.800	16,527,721
2026-08-27	16.800	16.900	16.600	16.800	16.800	5,075,738
2026-08-26	16.900	17.000	16.600	16.900	16.900	7,612,184
2026-08-25	16.800	17.000	16.700	16.800	16.800	7,666,420
2026-08-24	17.300	17.300	16.900	17.000	17.000	10,135,919
2026-08-21	16.900	17.300	16.600	17.300	17.300	12,657,911
2026-08-20	16.900	17.100	16.700	16.900	16.900	9,651,942
2026-08-19	16.500	17.100	16.500	16.800	16.800	16,003,502
2026-08-18	16.300	16.800	16.300	16.700	16.700	19,111,523
2026-08-17	15.700	16.400	15.700	16.400	16.400	12,968,292
2026-08-14	16.200	16.300	15.600	15.700	15.700	20,693,229
2026-08-13	15.300	16.200	15.000	16.200	16.200	41,557,633
2026-08-11	15.100	15.100	14.700	14.700	14.700	11,401,780
2026-08-10	15.300	15.300	14.900	15.100	15.100	6,676,994
2026-08-07	15.300	15.300	15.100	15.200	15.200	4,687,246
2026-08-06	15.400	15.400	15.100	15.400	15.400	11,668,724
2026-08-05	15.800	15.800	15.300	15.400	15.400	18,777,672
2026-08-04	15.400	15.400	15.200	15.300	15.300	14,492,124
2026-08-03	14.700	15.500	14.600	15.500	15.500	62,676,383
2026-07-31	14.000	14.200	13.900	14.000	14.000	5,579,980
2026-07-30	13.800	14.000	13.800	14.000	14.000	2,769,537
2026-07-27	14.100	14.100	13.800	13.800	13.800	6,243,929
2026-07-24	14.000	14.100	13.800	14.000	14.000	6,111,930
2026-07-23	13.900	14.000	13.900	13.900	13.900	778,966
2026-07-22	14.200	14.200	13.900	13.900	13.900	5,538,200
2026-07-21	14.300	14.300	14.100	14.200	14.200	5,071,406
2026-07-20	14.300	14.300	13.900	14.200	14.200	8,026,132

Page 1 of 21 · 1,214 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.