Tipco Asphalt PCL (BKK:TASCO)
Thailand
· Delayed Price · Currency is THB 12.70
-0.10 (-0.78%)
At close: Mar 9, 2026
Tipco Asphalt PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.89 | - | 3,510,011 |
| Jan 27, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 13.89 | - | 3,131,933 |
| Jan 26, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 13.89 | -1.40% | 5,121,236 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.09 | -0.69% | 714,439 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.19 | -0.69% | 3,119,827 |
| Jan 21, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.29 | 1.40% | 2,622,659 |
| Jan 20, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.09 | -1.38% | 3,283,063 |
| Jan 19, 2026 | 14.30 | 14.60 | 14.30 | 14.50 | 14.29 | 0.69% | 3,453,905 |
| Jan 16, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.19 | - | 1,852,113 |
| Jan 15, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 14.19 | 1.41% | 3,520,020 |
| Jan 14, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 13.99 | -0.70% | 2,078,158 |
| Jan 13, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.09 | 2.14% | 7,044,863 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.79 | -0.71% | 3,046,379 |
| Jan 9, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 13.89 | -0.70% | 4,548,060 |
| Jan 8, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 13.99 | -4.70% | 12,903,130 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.60 | 14.90 | 14.68 | - | 11,405,110 |
| Jan 6, 2026 | 15.10 | 15.20 | 14.80 | 14.90 | 14.68 | -2.61% | 13,265,490 |
| Jan 5, 2026 | 15.10 | 15.30 | 14.70 | 15.30 | 15.07 | 11.68% | 38,907,110 |
| Dec 30, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.50 | -1.44% | 6,715,321 |
| Dec 29, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.69 | -1.42% | 2,221,212 |
| Dec 26, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 13.89 | - | 702,866 |
| Dec 25, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 13.89 | 0.71% | 373,833 |
| Dec 24, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 13.79 | - | 1,043,757 |
| Dec 23, 2025 | 13.90 | 14.10 | 13.80 | 14.00 | 13.79 | 0.72% | 1,798,742 |
| Dec 22, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.69 | - | 2,197,019 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.69 | - | 858,418 |
| Dec 18, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.69 | - | 1,458,723 |
| Dec 17, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.69 | - | 572,753 |
| Dec 16, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.69 | -0.71% | 1,308,490 |
| Dec 15, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 13.79 | 0.72% | 470,150 |
| Dec 12, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.69 | 0.72% | 1,638,899 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.60 | -1.43% | 1,180,280 |
| Dec 9, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 13.79 | - | 1,456,632 |
| Dec 8, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 13.79 | - | 873,196 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 13.79 | 0.72% | 411,591 |
| Dec 3, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.69 | -0.71% | 1,608,217 |
| Dec 2, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 13.79 | -0.71% | 915,060 |
| Dec 1, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.89 | 1.44% | 1,459,739 |
| Nov 28, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.69 | -0.71% | 1,638,069 |
| Nov 27, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 13.79 | - | 805,111 |
| Nov 26, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 13.79 | - | 2,560,929 |
| Nov 25, 2025 | 13.80 | 14.10 | 13.70 | 14.00 | 13.79 | 2.19% | 3,138,251 |
| Nov 24, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.50 | - | 1,231,480 |
| Nov 21, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.50 | -6.16% | 3,034,081 |
| Nov 20, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 13.60 | 0.69% | 3,574,864 |
| Nov 19, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 13.50 | - | 3,594,120 |
| Nov 18, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 13.50 | -0.68% | 1,192,974 |
| Nov 17, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | 13.60 | 1.39% | 3,327,245 |
| Nov 14, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 13.41 | 0.70% | 3,330,992 |
| Nov 13, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 13.32 | - | 1,907,727 |
| Nov 12, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 13.32 | - | 5,826,119 |
| Nov 11, 2025 | 14.30 | 14.40 | 14.20 | 14.30 | 13.32 | 2.88% | 8,601,839 |
| Nov 10, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 12.94 | 2.21% | 1,770,389 |
| Nov 7, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 12.66 | -0.73% | 1,868,012 |
| Nov 6, 2025 | 13.60 | 13.80 | 13.60 | 13.70 | 12.76 | 0.74% | 667,767 |
| Nov 5, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 12.66 | -0.73% | 1,469,205 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 12.76 | -1.44% | 2,530,311 |
| Nov 3, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 12.94 | - | 491,756 |
| Oct 31, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 12.94 | 0.72% | 620,058 |
| Oct 30, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 12.85 | -0.72% | 1,075,802 |
| Oct 29, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 12.94 | 1.46% | 475,616 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 12.76 | -0.72% | 1,704,857 |
| Oct 27, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 12.85 | -0.72% | 1,401,718 |
| Oct 24, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 12.94 | -0.71% | 860,692 |
| Oct 22, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.04 | - | 345,615 |
| Oct 21, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 13.04 | -0.71% | 1,068,461 |
| Oct 20, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 13.13 | 0.71% | 837,288 |
| Oct 17, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 13.04 | -0.71% | 881,794 |
| Oct 16, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 13.13 | -4.08% | 2,230,680 |
| Oct 15, 2025 | 13.70 | 14.70 | 13.70 | 14.70 | 13.69 | 8.09% | 3,116,516 |
| Oct 14, 2025 | 13.80 | 13.90 | 13.60 | 13.60 | 12.66 | -1.45% | 3,086,464 |
| Oct 10, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 12.85 | -3.50% | 8,317,657 |
| Oct 9, 2025 | 14.10 | 14.40 | 14.10 | 14.30 | 13.32 | - | 2,070,260 |