Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 15.20
-0.30 (-1.94%)
Sep 18, 2025, 4:35 PM ICT
Tipco Asphalt PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -1.94% | 2,492,500 |
| 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 |
| 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 |