Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 14.40
-0.20 (-1.37%)
Aug 26, 2025, 4:37 PM ICT
Tipco Asphalt PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 1,056,785 |
| Aug 25, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 599,463 |
| Aug 22, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 1,138,399 |
| Aug 21, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 921,531 |
| Aug 20, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 1,109,847 |
| Aug 19, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 2,999,377 |
| Aug 18, 2025 | 14.80 | 15.00 | 14.50 | 14.70 | 14.70 | - | 3,106,742 |
| Aug 15, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 1,914,241 |
| Aug 14, 2025 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | -2.00% | 4,281,389 |
| Aug 13, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 1,622,184 |
| Aug 8, 2025 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 1,697,606 |
| Aug 7, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 2,599,238 |
| Aug 6, 2025 | 14.60 | 15.00 | 14.50 | 14.90 | 14.90 | 2.05% | 3,069,770 |
| Aug 5, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | - | 3,477,186 |
| Aug 4, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 2,716,247 |
| 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 |