Tipco Asphalt PCL (BKK:TASCO)
Thailand · Delayed Price · Currency is THB 15.80
-0.40 (-2.47%)
Aug 14, 2026, 11:05 AM ICT
Tipco Asphalt PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 15.30 | 16.20 | 15.00 | 16.20 | 16.20 | 10.20% | 41,557,630 |
| 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 |
| Aug 4, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -1.29% | 14,492,124 |
| Aug 3, 2026 | 14.70 | 15.50 | 14.60 | 15.50 | 15.50 | 10.71% | 62,676,380 |
| Jul 31, 2026 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | - | 5,579,980 |
| Jul 30, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 2,769,537 |
| Jul 27, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 6,243,929 |
| Jul 24, 2026 | 14.00 | 14.10 | 13.80 | 14.00 | 14.00 | 0.72% | 6,111,930 |
| Jul 23, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 778,966 |
| Jul 22, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | 5,538,200 |
| Jul 21, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | - | 5,071,406 |
| Jul 20, 2026 | 14.30 | 14.30 | 13.90 | 14.20 | 14.20 | -0.70% | 8,026,132 |
| Jul 17, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 5,840,997 |
| Jul 16, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 3.60% | 8,621,816 |
| Jul 15, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 1,311,104 |
| Jul 14, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 5,107,564 |
| Jul 13, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 5,412,985 |
| Jul 10, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 1,177,125 |
| Jul 9, 2026 | 13.70 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 2,364,670 |
| Jul 8, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 2,965,638 |
| Jul 7, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 1,724,115 |
| Jul 6, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 1,438,945 |
| Jul 3, 2026 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | 0.73% | 5,614,584 |
| Jul 2, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 3,838,636 |
| Jul 1, 2026 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 2,507,112 |
| Jun 30, 2026 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 6,256,595 |
| Jun 29, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 1.49% | 2,312,471 |
| Jun 26, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -2.19% | 6,858,640 |
| Jun 25, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 3,691,155 |
| Jun 24, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 1,268,306 |
| Jun 23, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 2,691,600 |
| Jun 22, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 1,861,626 |
| Jun 19, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 1,367,623 |
| Jun 18, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 6,567,792 |
| Jun 17, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 1,873,481 |
| Jun 16, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 4,590,684 |
| Jun 15, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 11,350,800 |
| Jun 12, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 1,083,917 |
| Jun 11, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 654,246 |
| Jun 10, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 968,488 |
| Jun 9, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 566,317 |
| Jun 8, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 1,054,425 |
| Jun 5, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | 558,322 |
| Jun 4, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 1,060,607 |
| Jun 2, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 2,784,500 |
| May 29, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 959,607 |