Tipco Asphalt Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.000 | 18.200 | 17.900 | 18.100 | 13.208 | 3,021,000 |
| 2021-11-08 | 18.000 | 18.100 | 17.900 | 17.900 | 13.062 | 3,089,700 |
| 2021-11-05 | 18.100 | 18.200 | 17.900 | 17.900 | 13.062 | 7,435,400 |
| 2021-11-04 | 18.100 | 18.300 | 18.000 | 18.100 | 13.208 | 6,538,000 |
| 2021-11-03 | 18.100 | 18.200 | 18.000 | 18.000 | 13.135 | 3,013,100 |
| 2021-11-02 | 18.200 | 18.300 | 18.000 | 18.100 | 13.208 | 7,735,300 |
| 2021-11-01 | 18.300 | 18.400 | 18.100 | 18.200 | 13.281 | 5,689,000 |
| 2021-10-29 | 18.300 | 18.400 | 18.300 | 18.300 | 13.354 | 2,035,000 |
| 2021-10-28 | 18.300 | 18.600 | 18.200 | 18.300 | 13.354 | 9,503,500 |
| 2021-10-27 | 18.300 | 18.400 | 18.300 | 18.300 | 13.354 | 1,323,800 |
| 2021-10-26 | 18.500 | 18.500 | 18.300 | 18.300 | 13.354 | 4,527,900 |
| 2021-10-25 | 18.400 | 18.500 | 18.300 | 18.500 | 13.500 | 2,759,900 |
← NewerPage 21 of 21 · 1,212 trading days
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.