Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 16.70
-0.40 (-2.34%)
Nov 6, 2026, 4:35 PM ICT
Tipco Asphalt PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.90 | 17.00 | 16.70 | 16.70 | 16.70 | -2.34% | 4,007,333 |
| Nov 5, 2026 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 1.79% | 6,023,316 |
| Nov 4, 2026 | 16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 1.82% | 4,546,496 |
| Nov 3, 2026 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | -2.94% | 9,761,912 |
| Nov 2, 2026 | 16.80 | 17.10 | 16.70 | 17.00 | 17.00 | 1.19% | 5,896,241 |
| Oct 30, 2026 | 16.90 | 17.10 | 16.70 | 16.80 | 16.80 | -0.59% | 5,556,470 |
| Oct 29, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.74% | 4,060,409 |
| Oct 28, 2026 | 17.30 | 17.40 | 17.00 | 17.20 | 17.20 | -0.58% | 3,976,368 |
| Oct 27, 2026 | 17.40 | 17.60 | 16.90 | 17.30 | 17.30 | -0.57% | 22,577,429 |
| Oct 26, 2026 | 17.30 | 17.50 | 17.00 | 17.40 | 17.40 | - | 4,890,267 |
| Oct 22, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 2,793,278 |
| Oct 21, 2026 | 17.70 | 17.70 | 17.20 | 17.40 | 17.40 | -1.69% | 7,068,863 |
| Oct 20, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | -0.56% | 5,586,061 |
| Oct 19, 2026 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | - | 5,373,877 |
| Oct 15, 2026 | 17.40 | 17.90 | 17.40 | 17.80 | 17.80 | 1.14% | 13,852,630 |
| Oct 14, 2026 | 17.40 | 17.70 | 17.30 | 17.60 | 17.60 | 0.57% | 7,126,194 |
| Oct 12, 2026 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 1.74% | 10,079,270 |
| Oct 9, 2026 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | - | 1,837,562 |
| Oct 8, 2026 | 17.30 | 17.60 | 17.10 | 17.20 | 17.20 | -1.15% | 5,888,563 |
| Oct 7, 2026 | 17.20 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 7,507,094 |
| Oct 6, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 6,208,382 |
| Oct 5, 2026 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -0.58% | 3,301,523 |
| Oct 2, 2026 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 0.58% | 5,507,076 |
| Oct 1, 2026 | 16.70 | 17.20 | 16.70 | 17.10 | 17.10 | 2.40% | 12,115,687 |
| Sep 30, 2026 | 17.00 | 17.10 | 16.60 | 16.70 | 16.70 | -1.18% | 9,732,474 |
| Sep 29, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 4,410,359 |
| Sep 28, 2026 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 12,341,961 |
| Sep 25, 2026 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | 6,539,218 |
| Sep 24, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -1.18% | 4,727,728 |
| Sep 23, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 3,966,923 |
| Sep 22, 2026 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | - | 4,118,468 |
| Sep 21, 2026 | 16.90 | 17.20 | 16.70 | 17.00 | 17.00 | - | 4,567,678 |
| Sep 18, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 2,399,255 |
| Sep 17, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 1.79% | 4,988,328 |
| Sep 16, 2026 | 17.40 | 17.50 | 16.60 | 16.80 | 16.80 | -4.00% | 11,535,325 |
| Sep 15, 2026 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | 1.16% | 4,509,050 |
| Sep 14, 2026 | 17.30 | 17.70 | 17.30 | 17.30 | 17.30 | -0.57% | 5,616,797 |
| Sep 11, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -1.14% | 2,765,850 |
| Sep 10, 2026 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | - | 5,275,217 |
| Sep 9, 2026 | 17.10 | 17.70 | 17.10 | 17.60 | 17.60 | 2.92% | 11,890,220 |
| Sep 8, 2026 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -0.58% | 2,535,821 |
| Sep 7, 2026 | 17.20 | 17.40 | 17.00 | 17.20 | 17.20 | -0.58% | 3,468,004 |
| Sep 4, 2026 | 17.30 | 17.40 | 16.90 | 17.30 | 17.30 | - | 7,115,049 |
| Sep 3, 2026 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | 0.58% | 6,355,191 |
| Sep 2, 2026 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -2.27% | 7,225,834 |
| Sep 1, 2026 | 17.70 | 17.80 | 17.40 | 17.60 | 17.60 | -1.12% | 8,947,945 |
| Aug 31, 2026 | 17.20 | 17.90 | 17.10 | 17.80 | 17.80 | 5.95% | 40,783,618 |
| Aug 28, 2026 | 16.90 | 17.40 | 16.80 | 16.80 | 16.80 | - | 16,527,720 |
| Aug 27, 2026 | 16.80 | 16.90 | 16.60 | 16.80 | 16.80 | -0.59% | 5,075,738 |
| Aug 26, 2026 | 16.90 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 7,612,184 |