Tipco Asphalt Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.400 | 17.500 | 17.300 | 17.400 | 17.400 | 2,793,278 |
| 2026-10-21 | 17.700 | 17.700 | 17.200 | 17.400 | 17.400 | 7,068,863 |
| 2026-10-20 | 17.700 | 17.800 | 17.600 | 17.700 | 17.700 | 5,586,061 |
| 2026-10-19 | 17.800 | 17.800 | 17.600 | 17.800 | 17.800 | 5,373,877 |
| 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 |
Page 1 of 1 · 20 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.