Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 14.40
-0.50 (-3.36%)
Aug 1, 2025, 4:38 PM ICT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -3.36% | 5,524,117 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | - | 3,545,100 |
| Jul 30, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 3,931,305 |
| Jul 29, 2025 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 3,692,341 |
| Jul 25, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 1,528,173 |
| Jul 24, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 2,601,691 |
| Jul 23, 2025 | 14.40 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | 3,274,476 |
| Jul 22, 2025 | 14.60 | 14.70 | 14.30 | 14.40 | 14.40 | -0.69% | 3,850,308 |
| Jul 21, 2025 | 14.60 | 14.90 | 14.50 | 14.50 | 14.50 | - | 5,047,597 |
| Jul 18, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 1,944,592 |
| Jul 17, 2025 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 3,762,626 |
| Jul 16, 2025 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | -0.69% | 2,742,438 |
| Jul 15, 2025 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | - | 3,067,757 |
| Jul 14, 2025 | 14.30 | 14.60 | 14.20 | 14.50 | 14.50 | 1.40% | 4,712,840 |
| Jul 11, 2025 | 14.00 | 14.30 | 13.90 | 14.30 | 14.30 | 2.88% | 2,707,385 |
| Jul 9, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 962,002 |
| Jul 8, 2025 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 925,234 |
| Jul 7, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 1,858,673 |
| Jul 4, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -1.42% | 3,423,291 |
| Jul 3, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 1,762,862 |
| Jul 2, 2025 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 1.45% | 2,732,727 |
| Jul 1, 2025 | 13.80 | 13.90 | 13.50 | 13.80 | 13.80 | 1.47% | 1,932,457 |
| Jun 30, 2025 | 13.50 | 13.70 | 13.30 | 13.60 | 13.60 | 0.74% | 2,856,514 |
| Jun 27, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 1,077,920 |
| Jun 26, 2025 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | 2,018,222 |
| Jun 25, 2025 | 13.50 | 13.60 | 13.20 | 13.60 | 13.60 | 1.49% | 2,470,245 |
| Jun 24, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 1,504,049 |
| Jun 23, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.22% | 1,885,478 |
| Jun 20, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | - | 2,184,779 |
| Jun 19, 2025 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | -2.17% | 4,060,324 |
| Jun 18, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -2.13% | 1,931,956 |
| Jun 17, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 1,019,740 |
| Jun 16, 2025 | 13.90 | 14.00 | 13.60 | 14.00 | 14.00 | 0.72% | 3,736,888 |
| Jun 13, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | -1.42% | 3,301,199 |
| Jun 12, 2025 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | - | 2,096,252 |
| Jun 11, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | 0.71% | 1,397,549 |
| Jun 10, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | - | 1,273,463 |
| Jun 9, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 1,081,585 |
| Jun 6, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 1,712,255 |
| Jun 5, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 870,587 |
| Jun 4, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 3,213,840 |
| May 30, 2025 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 1,243,215 |
| May 29, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 1,331,410 |
| May 28, 2025 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | - | 1,791,425 |
| May 27, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 1,216,283 |
| May 26, 2025 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | -0.69% | 3,709,510 |
| May 23, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 2,169,888 |
| May 22, 2025 | 14.80 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 1,951,326 |
| May 21, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | - | 2,455,830 |
| May 20, 2025 | 14.90 | 15.10 | 14.70 | 14.80 | 14.80 | - | 2,490,039 |