Tipco Asphalt PCL (BKK:TASCO)
Thailand
· Delayed Price · Currency is THB 14.00
+0.10 (0.72%)
At close: Dec 4, 2025
Tipco Asphalt PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 411,591 |
| Dec 3, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 1,608,217 |
| Dec 2, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 915,060 |
| Dec 1, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 1,459,739 |
| Nov 28, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 1,638,069 |
| Nov 27, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 805,111 |
| Nov 26, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | - | 2,560,929 |
| Nov 25, 2025 | 13.80 | 14.10 | 13.70 | 14.00 | 14.00 | 2.19% | 3,138,251 |
| Nov 24, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 1,231,280 |
| Nov 21, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | -6.16% | 3,034,081 |
| Nov 20, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 13.80 | 0.69% | 3,574,864 |
| Nov 19, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 13.71 | - | 3,594,120 |
| Nov 18, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 13.71 | -0.68% | 1,192,974 |
| Nov 17, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | 13.80 | 1.39% | 3,327,245 |
| Nov 14, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 13.61 | 0.70% | 3,330,992 |
| Nov 13, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 13.52 | - | 1,907,727 |
| Nov 12, 2025 | 14.40 | 14.50 | 14.10 | 14.30 | 13.52 | - | 5,826,119 |
| Nov 11, 2025 | 14.30 | 14.40 | 14.20 | 14.30 | 13.52 | 2.88% | 8,601,839 |
| Nov 10, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.14 | 2.21% | 1,770,389 |
| Nov 7, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 12.85 | -0.73% | 1,868,012 |
| Nov 6, 2025 | 13.60 | 13.80 | 13.60 | 13.70 | 12.95 | 0.74% | 667,767 |
| Nov 5, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 12.85 | -0.73% | 1,469,205 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 12.95 | -1.44% | 2,530,311 |
| Nov 3, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.14 | - | 491,756 |
| Oct 31, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.14 | 0.72% | 620,058 |
| Oct 30, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.04 | -0.72% | 1,075,802 |
| Oct 29, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.14 | 1.46% | 475,616 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 12.95 | -0.72% | 1,704,857 |
| Oct 27, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.04 | -0.72% | 1,401,718 |
| Oct 24, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.14 | -0.71% | 860,692 |
| Oct 22, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.23 | - | 345,615 |
| Oct 21, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 13.23 | -0.71% | 1,068,461 |
| Oct 20, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 13.33 | 0.71% | 837,288 |
| Oct 17, 2025 | 14.10 | 14.10 | 13.90 | 14.00 | 13.23 | -0.71% | 881,794 |
| Oct 16, 2025 | 14.30 | 14.40 | 14.00 | 14.10 | 13.33 | -4.08% | 2,230,680 |
| Oct 15, 2025 | 13.70 | 14.70 | 13.70 | 14.70 | 13.89 | 8.09% | 3,116,516 |
| Oct 14, 2025 | 13.80 | 13.90 | 13.60 | 13.60 | 12.85 | -1.45% | 3,086,464 |
| Oct 10, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.04 | -3.50% | 8,317,657 |
| Oct 9, 2025 | 14.10 | 14.40 | 14.10 | 14.30 | 13.52 | - | 2,070,260 |
| Oct 8, 2025 | 14.50 | 14.50 | 14.10 | 14.30 | 13.52 | -0.69% | 2,043,504 |
| Oct 7, 2025 | 14.30 | 14.50 | 14.20 | 14.40 | 13.61 | 0.70% | 1,434,870 |
| Oct 6, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 13.52 | -0.69% | 956,669 |
| Oct 3, 2025 | 14.40 | 14.50 | 14.30 | 14.40 | 13.61 | 0.70% | 1,093,643 |
| Oct 2, 2025 | 14.40 | 14.40 | 14.10 | 14.30 | 13.52 | - | 3,856,873 |
| Oct 1, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 13.52 | -2.05% | 1,953,193 |
| Sep 30, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 13.80 | - | 590,011 |
| Sep 29, 2025 | 14.70 | 14.80 | 14.60 | 14.60 | 13.80 | -0.68% | 900,485 |
| Sep 26, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 13.89 | -0.68% | 1,120,397 |
| Sep 25, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 13.99 | 2.07% | 1,316,464 |
| Sep 24, 2025 | 14.50 | 14.60 | 14.30 | 14.50 | 13.71 | - | 3,354,024 |