Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 17.80
+0.20 (1.14%)
Oct 15, 2026, 4:36 PM ICT
Tipco Asphalt PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.40 | 17.90 | 17.40 | 17.80 | 17.80 | 1.14% | 14,811,930 |
| 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 |
| Aug 25, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | -1.18% | 7,666,420 |
| Aug 24, 2026 | 17.30 | 17.30 | 16.90 | 17.00 | 17.00 | -1.73% | 10,135,919 |
| Aug 21, 2026 | 16.90 | 17.30 | 16.60 | 17.30 | 17.30 | 2.37% | 12,657,911 |
| Aug 20, 2026 | 16.90 | 17.10 | 16.70 | 16.90 | 16.90 | 0.60% | 9,651,942 |
| Aug 19, 2026 | 16.50 | 17.10 | 16.50 | 16.80 | 16.80 | 0.60% | 16,003,502 |
| Aug 18, 2026 | 16.30 | 16.80 | 16.30 | 16.70 | 16.70 | 1.83% | 19,111,524 |
| Aug 17, 2026 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 4.46% | 12,968,292 |
| Aug 14, 2026 | 16.20 | 16.30 | 15.60 | 15.70 | 15.70 | -3.09% | 20,693,228 |
| Aug 13, 2026 | 15.30 | 16.20 | 15.00 | 16.20 | 16.20 | 10.20% | 41,557,632 |
| Aug 11, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.65% | 11,401,780 |
| Aug 10, 2026 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | -0.66% | 6,676,994 |
| Aug 7, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -1.30% | 4,687,246 |
| Aug 6, 2026 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | - | 11,668,724 |
| Aug 5, 2026 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | 0.65% | 18,777,673 |