Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 13.90
+0.10 (0.72%)
Apr 10, 2026, 4:38 PM ICT
Tipco Asphalt PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 2,102,022 |
| Apr 9, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 2,668,271 |
| Apr 8, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 4,164,968 |
| Apr 7, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 10,104,790 |
| Apr 3, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 4,382,810 |
| Apr 2, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 1,985,582 |
| Apr 1, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 1.48% | 1,884,347 |
| Mar 31, 2026 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 1,576,502 |
| Mar 30, 2026 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | - | 1,985,096 |
| Mar 27, 2026 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | 3.08% | 3,626,668 |
| Mar 26, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 2,704,685 |
| Mar 25, 2026 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | 2.33% | 4,023,245 |
| Mar 24, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | - | 1,802,994 |
| Mar 23, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 2,793,241 |
| Mar 20, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 1,654,129 |
| Mar 19, 2026 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | - | 4,632,559 |
| Mar 18, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | - | 2,308,067 |
| Mar 17, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 2,316,278 |
| Mar 16, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 2,184,987 |
| Mar 13, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 1,552,160 |
| Mar 12, 2026 | 12.90 | 13.10 | 12.80 | 13.00 | 13.00 | 0.78% | 1,954,048 |
| Mar 11, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | - | 2,352,145 |
| Mar 10, 2026 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 3,026,090 |
| Mar 9, 2026 | 12.50 | 12.80 | 12.40 | 12.70 | 12.70 | -0.78% | 4,784,836 |
| Mar 6, 2026 | 12.80 | 12.90 | 12.50 | 12.80 | 12.80 | - | 2,410,250 |
| Mar 5, 2026 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 2.40% | 3,349,967 |
| Mar 4, 2026 | 13.00 | 13.10 | 12.40 | 12.50 | 12.50 | -7.41% | 13,657,400 |
| Mar 2, 2026 | 13.60 | 13.80 | 13.50 | 13.50 | 13.30 | -2.88% | 8,878,168 |
| Feb 27, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.69 | - | 3,412,027 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.69 | -0.71% | 7,000,678 |
| Feb 25, 2026 | 14.20 | 14.30 | 13.90 | 14.00 | 13.79 | -0.71% | 9,214,754 |
| Feb 24, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 13.89 | - | 3,019,494 |
| Feb 23, 2026 | 14.30 | 14.40 | 14.00 | 14.10 | 13.89 | -2.08% | 7,911,600 |
| Feb 20, 2026 | 14.50 | 14.60 | 14.20 | 14.40 | 14.19 | -4.00% | 18,952,040 |
| Feb 19, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 14.78 | 2.04% | 8,538,470 |
| Feb 18, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.48 | 0.68% | 8,415,477 |
| Feb 17, 2026 | 14.40 | 14.60 | 14.30 | 14.60 | 14.38 | 1.39% | 6,450,125 |
| Feb 16, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.19 | -1.37% | 5,226,748 |
| Feb 13, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.38 | 2.10% | 10,442,180 |
| Feb 12, 2026 | 14.00 | 14.40 | 14.00 | 14.30 | 14.09 | 2.14% | 11,636,250 |
| Feb 11, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.79 | -0.71% | 3,700,821 |
| Feb 10, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 13.89 | - | 3,987,634 |
| Feb 9, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 13.89 | 1.44% | 5,909,879 |
| Feb 6, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.69 | 0.72% | 3,554,372 |
| Feb 5, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.60 | - | 2,901,566 |
| Feb 4, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.60 | -0.72% | 4,134,226 |
| Feb 3, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.69 | 0.72% | 6,873,394 |
| Feb 2, 2026 | 14.00 | 14.10 | 13.80 | 13.80 | 13.60 | -2.13% | 4,397,882 |
| Jan 30, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.89 | 0.71% | 1,890,236 |
| Jan 29, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.79 | -0.71% | 713,823 |