Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 13.90
+0.20 (1.46%)
Oct 29, 2025, 4:29 PM ICT
Tipco Asphalt PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 204,643 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 1,704,857 |
| Oct 27, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 1,401,718 |
| Oct 24, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 860,692 |
| Oct 22, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 345,615 |
| Oct 21, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 1,068,461 |
| Oct 20, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 837,288 |
| Oct 17, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 881,794 |
| Oct 16, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | -4.08% | 2,230,680 |
| Oct 15, 2025 | 13.70 | 14.70 | 13.70 | 14.70 | 14.70 | 8.09% | 3,116,516 |
| Oct 14, 2025 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 3,086,464 |
| Oct 10, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -3.50% | 8,317,657 |
| Oct 9, 2025 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | - | 2,070,260 |
| Oct 8, 2025 | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | -0.69% | 2,043,504 |
| Oct 7, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 1,434,870 |
| Oct 6, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 1,218,669 |
| Oct 3, 2025 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 1,093,643 |
| Oct 2, 2025 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | - | 3,856,873 |
| Oct 1, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | -2.05% | 1,953,193 |
| Sep 30, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 590,011 |
| Sep 29, 2025 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 900,485 |
| Sep 26, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | -0.68% | 1,120,397 |
| Sep 25, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 1,316,464 |
| Sep 24, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 14.50 | - | 3,354,024 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 3,640,551 |
| Sep 22, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 1,311,781 |
| Sep 19, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 1,069,487 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -1.94% | 3,232,705 |
| Sep 17, 2025 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | 1.31% | 5,915,276 |
| Sep 16, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 3,039,312 |
| Sep 15, 2025 | 15.00 | 15.40 | 14.90 | 15.40 | 15.40 | 2.67% | 5,386,317 |
| Sep 12, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 2,319,022 |
| Sep 11, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 1,066,568 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 1,805,134 |
| Sep 9, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -1.32% | 4,414,439 |
| Sep 8, 2025 | 15.00 | 15.30 | 14.90 | 15.20 | 15.20 | 2.01% | 6,474,323 |
| Sep 5, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 2,176,404 |
| Sep 4, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 2,833,085 |
| Sep 3, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 954,365 |
| Sep 2, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 1,012,580 |
| Sep 1, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 947,642 |
| Aug 29, 2025 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 905,387 |
| Aug 28, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 1,310,015 |
| Aug 27, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 646,392 |
| 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 |