Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

Tipco Asphalt Public Company Limited (TASCO.BK)

Compare
17.00
+0.10
+(0.59%)
At close: February 21 at 4:38:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202517.0017.0016.9017.0017.002,153,800
Feb 20, 202517.3017.4016.9016.9016.908,483,900
Feb 19, 202517.3017.5017.3017.3017.304,790,100
Feb 18, 202517.1017.4016.8017.3017.309,175,000
Feb 17, 202517.0017.2016.8017.2017.205,548,900
Feb 14, 202517.3017.5016.9017.0017.006,223,900
Feb 13, 202517.4017.5017.1017.3017.302,632,700
Feb 11, 202517.2017.5017.2017.4017.401,855,500
Feb 10, 202517.4017.5017.1017.3017.302,954,200
Feb 7, 202517.0017.5017.0017.4017.404,714,600
Feb 6, 202516.8017.2016.8016.9016.903,704,100
Feb 5, 202518.0018.0016.7016.8016.8014,150,700
Feb 4, 202517.8018.1017.8017.9017.904,184,600
Feb 3, 202518.0018.1017.7017.8017.805,665,500
Jan 31, 202518.3018.4018.0018.1018.104,862,100
Jan 30, 202518.4018.5018.3018.3018.30906,900
Jan 29, 202518.4018.6018.3018.4018.402,013,700
Jan 28, 202518.6018.6018.3018.5018.503,296,400
Jan 27, 202518.3018.8018.2018.6018.605,903,300
Jan 24, 202518.2018.3018.1018.2018.201,268,400
Jan 23, 202518.4018.4018.1018.1018.103,183,500
Jan 22, 202518.2018.4018.1018.4018.403,879,600
Jan 21, 202518.1018.3018.0018.2018.202,663,400
Jan 20, 202518.1018.2017.9018.0018.003,090,800
Jan 17, 202518.2018.3018.0018.0018.002,931,100
Jan 16, 202518.1018.5018.1018.3018.303,392,600
Jan 15, 202518.0018.2017.9018.1018.102,242,500
Jan 14, 202518.2018.3017.9017.9017.903,796,100
Jan 13, 202518.2018.4017.9018.2018.203,862,800
Jan 10, 202518.4018.6018.2018.5018.504,359,800
Jan 9, 202518.8018.9018.3018.3018.306,853,100
Jan 8, 202518.3019.0018.3018.8018.809,924,600
Jan 7, 202517.9018.3017.9018.3018.302,206,400
Jan 6, 202518.2018.3017.9017.9017.905,280,600
Jan 3, 202517.9018.3017.9018.2018.203,282,300
Jan 2, 202518.1018.1017.8017.9017.906,891,100
Dec 30, 202418.1018.2017.9018.1018.103,659,900
Dec 27, 202418.3018.3018.1018.1018.102,646,800
Dec 26, 202418.4018.6018.1018.2018.204,269,600
Dec 25, 202418.7018.8018.4018.4018.403,205,200
Dec 24, 202418.8018.8018.6018.8018.802,261,300
Dec 23, 202418.6018.9018.5018.7018.704,300,300
Dec 20, 202418.4018.6018.2018.5018.507,962,100
Dec 19, 202419.0019.1018.5018.5018.5010,075,900
Dec 18, 202419.1019.3019.1019.2019.202,882,600
Dec 17, 202419.6019.6019.0019.1019.109,435,700
Dec 16, 202419.8019.8019.3019.6019.607,613,600
Dec 13, 202420.0020.0019.7019.7019.703,885,400
Dec 12, 202419.8020.0019.7020.0020.005,676,500
Dec 11, 202419.7020.0019.7019.8019.806,827,000
Dec 9, 202419.9020.0019.7019.7019.705,166,900
Dec 6, 202419.7019.9019.6019.8019.803,588,900
Dec 4, 202419.9019.9019.6019.7019.703,541,300
Dec 3, 202419.9020.0019.7019.9019.907,185,800
Dec 2, 202419.3020.0019.3019.9019.9015,977,400
Nov 29, 202419.1019.4019.0019.1019.103,694,500
Nov 28, 202419.3019.3018.9019.1019.106,282,100
Nov 27, 202419.2019.4019.0019.2019.206,060,900
Nov 26, 202418.7019.5018.6019.2019.2019,906,600
Nov 25, 202418.6018.7018.5018.6018.602,155,200
Nov 22, 202418.7018.8018.4018.7018.703,449,300
Nov 21, 202418.7018.8018.6018.7018.708,819,700
Nov 20, 202418.5018.6018.2018.6018.605,755,900
Nov 19, 202418.6018.7018.3018.4018.403,082,000
Nov 18, 202418.6018.8018.6018.6018.607,442,500
Nov 15, 202418.1018.7018.1018.5018.5018,291,600
Nov 14, 202417.8017.9017.2017.8017.8014,508,400
Nov 13, 202418.3018.4017.8017.8017.8014,368,400
Nov 12, 202418.4018.6018.1018.1018.109,340,400
Nov 11, 202418.3018.3018.1018.2018.203,888,600
Nov 8, 202418.1018.3018.1018.3018.302,013,300
Nov 7, 202418.3018.5018.1018.1018.103,906,700
Nov 6, 202418.3018.5018.2018.4018.404,095,800
Nov 5, 202418.3018.4018.2018.3018.301,369,600
Nov 4, 202418.3018.4018.1018.3018.302,121,400
Nov 1, 202418.2018.4018.2018.3018.301,520,000
Oct 31, 202418.3018.5018.2018.2018.203,707,600
Oct 30, 202418.6018.6018.3018.4018.406,059,200
Oct 29, 202418.2018.2018.2018.2018.20-
Oct 28, 202418.1018.3018.0018.2018.204,909,400
Oct 25, 202418.1018.1018.1018.1018.10-
Oct 24, 202418.3018.4018.0018.1018.105,673,500
Oct 22, 202418.5018.5018.5018.5018.50-
Oct 21, 202418.6018.6018.4018.5018.502,101,700
Oct 18, 202418.4018.6018.3018.5018.505,069,200
Oct 17, 202418.1018.1018.1018.1018.10-
Oct 16, 202418.1018.1018.1018.1018.10-
Oct 15, 202418.2018.3018.0018.1018.105,730,100
Oct 11, 202418.3018.3018.3018.3018.30-
Oct 10, 202418.3018.5018.1018.3018.303,646,500
Oct 9, 202418.3018.4018.1018.2018.205,183,500
Oct 8, 202418.0018.2017.9018.0018.004,314,300
Oct 7, 202418.0018.2017.9018.2018.206,332,900
Oct 4, 202418.1018.1018.1018.1018.10-
Oct 3, 202418.1018.2017.8018.1018.107,180,500
Oct 2, 202418.3018.4018.0018.1018.107,960,600
Oct 1, 202418.7018.7018.7018.7018.70-
Sep 30, 202418.6018.9018.5018.7018.708,765,300
Sep 27, 202418.1018.1018.1018.1018.10-
Sep 26, 202418.2018.2017.9018.1018.104,084,400
Sep 25, 202418.3018.3018.1018.1018.103,166,000
Sep 24, 202418.1018.4017.9018.3018.307,095,400
Sep 23, 202417.9018.0017.7018.0018.003,751,100
Sep 20, 202418.1018.1017.7017.9017.907,930,200
Sep 19, 202417.9017.9017.9017.9017.90-
Sep 18, 202417.9017.9017.9017.9017.90-
Sep 17, 202417.9017.9017.9017.9017.90-
Sep 16, 202417.9017.9017.9017.9017.90-
Sep 13, 202417.9018.0017.8017.9017.903,430,500
Sep 12, 202418.0018.0017.7017.9017.904,249,800
Sep 11, 202418.0018.0017.6017.9017.906,505,900
Sep 10, 202417.8017.9017.5017.7017.706,120,100
Sep 9, 202418.1018.1018.1018.1018.10-
Sep 6, 202418.0018.2017.8018.1018.1010,036,900
Sep 5, 202417.7018.0017.6017.9017.9013,637,400
Sep 4, 202416.8016.8016.8016.8016.80-
Sep 3, 202416.8016.8016.8016.8016.80-
Sep 2, 202416.8016.8016.8016.8016.80-
Aug 30, 202416.8017.0016.6016.8016.804,592,500
Aug 29, 202416.9016.9016.7016.8016.802,335,300
Aug 28, 202417.1017.1016.9016.9016.903,691,500
Aug 27, 202417.2017.2016.9017.1017.106,414,300
Aug 26, 202417.3017.4017.1017.2017.2014,300,100
Aug 23, 202416.5016.9016.4016.9016.908,432,700
Aug 22, 202416.5016.5016.5016.5016.50-
Aug 21, 202416.5016.6016.3016.5016.505,491,100
Aug 20, 202416.2016.4016.2016.4016.404,095,500
Aug 19, 202416.2016.2016.2016.2016.20-
Aug 16, 202416.5016.5016.1016.2016.201,839,600
Aug 15, 202416.0016.0016.0016.0016.00-
Aug 14, 202416.1016.2015.7016.0016.007,292,400
Aug 13, 202416.1016.1015.9016.1016.101,643,300
Aug 9, 202416.2016.3016.0016.0016.002,822,400
Aug 8, 202416.1016.1016.1016.1016.10-
Aug 7, 202415.8016.1015.8016.1016.103,120,600
Aug 6, 202415.7015.8015.7015.8015.801,104,200
Aug 5, 202415.8015.9015.6015.7015.702,909,300
Aug 2, 202415.9016.0015.9015.9015.90995,900
Aug 1, 202415.8015.9015.7015.9015.901,649,100
Jul 31, 202415.6015.8015.6015.8015.801,095,300
Jul 30, 202415.8015.8015.8015.8015.80-
Jul 26, 202415.7015.8015.6015.8015.801,077,100
Jul 25, 202415.8015.8015.6015.7015.70527,000
Jul 24, 202415.6015.7015.6015.7015.701,843,200
Jul 23, 202415.8015.8015.6015.7015.702,240,700
Jul 19, 202415.7015.9015.6015.9015.902,196,500
Jul 18, 202415.8015.8015.7015.7015.701,197,800
Jul 17, 202415.8015.8015.8015.8015.80-
Jul 16, 202416.0016.0015.8015.8015.802,797,300
Jul 15, 202416.1016.1016.1016.1016.10-
Jul 12, 202416.1016.1016.1016.1016.10-
Jul 11, 202416.1016.1016.1016.1016.10-
Jul 10, 202416.0016.2016.0016.1016.101,497,900
Jul 9, 202416.1016.1016.1016.1016.10-
Jul 8, 202416.2016.2016.1016.1016.10747,600
Jul 5, 202416.1016.2016.0016.2016.201,292,400
Jul 4, 202416.0016.1015.9016.1016.10651,400
Jul 3, 202415.9016.0015.8016.0016.001,511,300
Jul 2, 202416.0016.0016.0016.0016.00-
Jul 1, 202416.0016.0016.0016.0016.00-
Jun 28, 202416.0016.0015.9016.0016.001,037,400
Jun 27, 202416.3016.3015.9016.0016.002,564,200
Jun 26, 202416.2016.2016.2016.2016.20-
Jun 25, 202416.2016.2016.2016.2016.20-
Jun 24, 202416.2016.2016.2016.2016.20-
Jun 21, 202416.0016.2016.0016.2016.202,394,200
Jun 20, 202416.0016.1015.9015.9015.901,331,700
Jun 19, 202416.1016.1016.1016.1016.10-
Jun 18, 202416.1016.1016.1016.1016.10-
Jun 17, 202416.3016.3015.9016.1016.104,526,300
Jun 14, 202416.4016.5016.2016.2016.202,741,600
Jun 13, 202416.4016.6016.3016.4016.402,076,400
Jun 12, 202416.6016.6016.2016.4016.403,103,200
Jun 11, 202416.5016.6016.3016.5016.503,434,200
Jun 10, 202416.3016.5016.2016.5016.504,506,300
Jun 7, 202416.5016.5016.5016.5016.50-
Jun 6, 202416.9016.9016.4016.5016.507,805,400
Jun 5, 202417.0017.0017.0017.0017.00-
Jun 4, 202417.2017.2016.9017.0017.002,051,200
May 31, 202416.8016.8016.8016.8016.80-
May 30, 202416.8016.8016.8016.8016.80-
May 29, 202417.1017.2016.8016.8016.803,584,600
May 28, 202417.2017.2017.0017.1017.105,578,200
May 27, 202416.4016.4016.4016.4016.40-
May 24, 202416.4016.4016.4016.4016.40-
May 23, 202416.3016.5016.2016.4016.405,802,400
May 21, 202416.2016.4016.2016.4016.404,160,500
May 20, 202416.3016.3016.3016.3016.30-
May 17, 202416.2016.4016.1016.3016.304,517,200
May 16, 202416.0016.0016.0016.0016.00-
May 15, 202415.8016.1015.7016.0016.006,964,200
May 14, 202415.6015.9015.4015.7015.7010,543,500
May 13, 202416.0016.1016.0016.1016.10965,000
May 10, 202416.0016.1016.0016.0016.001,749,000
May 9, 202416.3016.3016.0016.0016.004,988,300
May 8, 202416.3016.4016.2016.2016.201,590,800
May 7, 202416.3016.3016.3016.3016.30-
May 3, 202416.3016.3016.2016.3016.301,354,800
May 2, 202416.0016.3016.0016.3016.304,700,800
Apr 30, 202415.8015.8015.8015.8015.80-
Apr 29, 202415.8015.9015.7015.8015.801,458,400
Apr 26, 202415.7015.8015.7015.7015.701,089,200
Apr 25, 202415.7015.7015.6015.7015.70954,000
Apr 24, 202415.7015.7015.7015.7015.70-
Apr 23, 202415.6015.8015.6015.7015.701,247,500
Apr 22, 202415.7015.7015.6015.6015.602,122,400
Apr 19, 202416.1016.1016.1016.1016.10-
Apr 18, 202416.1016.1016.1016.1016.10-
Apr 17, 202416.1016.1016.1016.1016.10-
Apr 11, 202416.1016.2016.0016.1016.102,327,400
Apr 10, 202416.0016.1015.9016.1016.106,453,200
Apr 9, 202415.9015.9015.9015.9015.90-
Apr 5, 202415.9016.0015.8015.9015.903,146,900
Apr 4, 202416.0016.0016.0016.0016.00-
Apr 3, 202416.0016.2016.0016.0016.002,380,800
Apr 2, 202415.9016.1015.9016.1016.102,600,700
Apr 1, 202416.0016.0015.8015.9015.903,434,900
Mar 29, 202415.9016.0015.8015.9015.901,406,000
Mar 28, 202416.2016.2016.2016.2016.20-
Mar 27, 202416.1016.3016.0016.2016.202,714,300
Mar 26, 202416.1016.1016.1016.1016.10-
Mar 25, 202415.9016.1015.9016.1016.104,489,700
Mar 22, 202415.9015.9015.9015.9015.90-
Mar 21, 202415.9015.9015.8015.9015.902,208,300
Mar 20, 202415.8015.8015.8015.8015.80-
Mar 19, 202415.8015.9015.8015.8015.801,044,500
Mar 18, 202416.0016.0015.8015.8015.802,729,300
Mar 15, 202415.8015.8015.8015.8015.80-
Mar 14, 202415.8015.9015.8015.8015.803,148,500
Mar 13, 202415.9015.9015.8015.8015.801,050,600
Mar 12, 202415.9015.9015.9015.9015.90-
Mar 11, 202416.0016.1015.8015.9015.902,083,600
Mar 8, 202415.8016.0015.8016.0016.001,183,700
Mar 7, 202416.0016.0015.8015.9015.901,393,900
Mar 6, 202415.8016.0015.8015.9015.903,020,000
Mar 5, 202415.8015.9015.7015.8015.802,994,900
Mar 4, 202415.9015.9015.8015.8015.802,505,600
Mar 1, 202415.9016.0015.8015.9015.903,782,400
Feb 29, 2024 1.00 Dividend
Feb 29, 202416.1016.1015.9015.9015.909,946,500
Feb 28, 202416.9017.1016.9017.1016.105,862,400
Feb 27, 202417.0017.0016.8016.9015.919,045,700
Feb 23, 202417.0017.1016.9017.0016.017,326,500
Feb 22, 202417.2017.2016.8017.1016.106,999,500
Feb 21, 202417.1017.2017.0017.1016.105,774,700