Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 13.50
-0.40 (-2.88%)
Mar 2, 2026, 4:35 PM ICT
Tipco Asphalt PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 3,412,027 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 7,000,678 |
| Feb 25, 2026 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 9,214,754 |
| Feb 24, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 3,019,494 |
| Feb 23, 2026 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 7,911,600 |
| Feb 20, 2026 | 14.50 | 14.60 | 14.20 | 14.40 | 14.40 | -4.00% | 18,952,040 |
| Feb 19, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 8,538,470 |
| Feb 18, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 8,415,477 |
| Feb 17, 2026 | 14.40 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | 6,450,125 |
| Feb 16, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 5,226,748 |
| Feb 13, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 2.10% | 10,442,183 |
| Feb 12, 2026 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 2.14% | 11,636,250 |
| Feb 11, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 3,700,821 |
| Feb 10, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | - | 3,987,634 |
| Feb 9, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 5,909,879 |
| Feb 6, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 3,554,372 |
| Feb 5, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | - | 2,901,566 |
| Feb 4, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 4,134,226 |
| Feb 3, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 6,873,394 |
| Feb 2, 2026 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -2.13% | 4,397,882 |
| Jan 30, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 1,890,236 |
| Jan 29, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 713,823 |
| Jan 28, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | - | 3,510,011 |
| Jan 27, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | - | 3,131,933 |
| Jan 26, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -1.40% | 5,121,236 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 714,439 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 3,119,827 |
| Jan 21, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 2,622,659 |
| Jan 20, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 3,283,063 |
| Jan 19, 2026 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 0.69% | 3,453,905 |
| Jan 16, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 1,852,113 |
| Jan 15, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 3,520,020 |
| Jan 14, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 2,078,158 |
| Jan 13, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 7,044,863 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 3,046,379 |
| Jan 9, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 4,548,060 |
| Jan 8, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -4.70% | 12,903,130 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.60 | 14.90 | 14.90 | - | 11,405,110 |
| Jan 6, 2026 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | -2.61% | 13,265,490 |
| Jan 5, 2026 | 15.10 | 15.30 | 14.70 | 15.30 | 15.30 | 11.68% | 38,907,110 |
| Dec 30, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 6,715,321 |
| Dec 29, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 2,221,212 |
| Dec 26, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | - | 702,866 |
| Dec 25, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 373,833 |
| Dec 24, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 1,043,757 |
| Dec 23, 2025 | 13.90 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 1,798,742 |
| Dec 22, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 2,197,019 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 858,418 |
| Dec 18, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 1,458,723 |
| Dec 17, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 572,753 |