-->

TASCO 22 ( 0.10 0.47% )

บริษัท ทิปโก้แอสฟัลท์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ TASCO “ ย้อนหลัง

แสดง ราคาหุ้น “ TASCO “ ย้อนหลัง
บริษัท ทิปโก้แอสฟัลท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-201921.5022.1021.1021.50 0.10 0.4722,364,743483,530
10-10-201921.5021.5021.2021.40 0.00 0.005,582,502119,245
09-10-201921.4021.5020.9021.40 -0.10 -0.478,498,828180,482
08-10-201921.9022.0021.3021.50 -0.40 -1.8311,207,557241,818
07-10-201921.0021.9021.0021.90 1.00 4.7830,358,716656,462
04-10-201920.7021.2020.7020.90 0.20 0.978,133,222171,340
03-10-201920.8020.9020.6020.70 -0.20 -0.962,612,50054,172
02-10-201920.8020.9020.7020.90 0.00 0.003,025,50563,042
01-10-201921.0021.0020.6020.90 -0.20 -0.955,189,409108,039
30-09-201921.0021.3020.9021.10 0.10 0.484,987,500105,061
27-09-201921.0021.3020.9021.00 0.00 0.007,493,233158,358
26-09-201920.9021.2020.7021.00 0.00 0.0011,575,865242,999
25-09-201919.9021.0019.9021.00 1.10 5.5313,137,843271,663
24-09-201920.1020.3019.9019.90 -0.10 -0.504,504,47590,152
23-09-201920.3020.6020.0020.00 -0.30 -1.485,315,066107,308
20-09-201920.4020.7020.1020.30 -0.10 -0.493,793,14077,135
19-09-201920.8020.9020.2020.40 -0.20 -0.976,574,701134,772
18-09-201921.0021.0020.6020.60 -0.30 -1.445,460,892113,412
17-09-201920.3021.1020.3020.90 0.60 2.9614,717,412306,500
16-09-201920.0020.5019.9020.30 -0.20 -0.989,403,870189,917
13-09-201920.9020.9019.9020.50 -0.40 -1.9114,778,991301,431
12-09-201921.0021.2020.8020.90 0.00 0.005,144,924107,768
11-09-201920.9021.3020.8020.90 0.10 0.485,580,509117,285
10-09-201920.8021.0020.7020.80 -0.10 -0.485,185,520107,948
09-09-201921.1021.4020.9020.90 -0.30 -1.425,148,772108,445
06-09-201921.4021.4021.0021.20 0.00 0.0011,928,095253,186
05-09-201921.2021.3021.1021.20 0.10 0.477,448,309157,851
04-09-201921.0021.4020.9021.10 0.40 1.9313,593,425287,815
03-09-201921.0021.1020.6020.70 -0.30 -1.4313,699,114285,079
02-09-201920.7021.0020.5021.00 0.50 2.4419,279,480401,475
30-08-201920.5020.7020.3020.50 0.20 0.998,756,177179,452
29-08-201920.5020.5020.1020.30 -0.20 -0.988,507,740172,537
28-08-201920.0020.5020.0020.50 0.40 1.9918,186,829367,751
27-08-201919.3020.4019.1020.10 1.60 8.6566,470,5401,317,852
26-08-201918.2018.5018.2018.50 -0.10 -0.5419,128,706351,596
23-08-201918.6018.9018.5018.60 0.10 0.549,799,882182,936
22-08-201918.5018.8018.4018.50 -0.20 -1.079,248,616171,900
21-08-201918.2018.9018.2018.70 0.50 2.7520,354,316377,595
20-08-201918.5018.5018.1018.20 -0.20 -1.099,444,815172,597
19-08-201918.3018.7018.3018.40 0.40 2.2215,698,758289,681
16-08-201917.8018.2017.8018.00 0.40 2.2721,232,396381,030
15-08-201917.3017.7017.0017.60 0.20 1.1522,324,936388,449
14-08-201917.5017.8017.3017.40 0.70 4.1922,949,036402,967
13-08-201916.9017.1016.7016.70 -0.30 -1.7610,977,709185,400
09-08-201917.7017.8016.9017.00 -0.50 -2.8612,608,242217,122
08-08-201917.5018.0017.4017.50 0.10 0.5714,416,601254,772
07-08-201918.5018.8017.4017.40 -0.90 -4.9231,783,966576,554
06-08-201918.1018.5017.6018.30 -0.20 -1.0820,655,311373,583
05-08-201918.8019.1018.5018.50 -0.50 -2.635,942,501111,623
02-08-201918.9019.3018.7019.00 -0.10 -0.5212,080,211228,994
01-08-201919.7019.8019.0019.10 -0.60 -3.0511,849,279228,096
31-07-201919.3019.9019.3019.70 0.20 1.037,426,331145,817
30-07-201920.2020.3019.4019.50 -0.80 -3.9424,726,054487,031
26-07-201920.7020.7020.2020.30 -0.30 -1.4610,776,765220,453
25-07-201920.5020.8020.4020.60 0.40 1.9818,676,789385,148
24-07-201920.5020.6020.1020.20 -0.20 -0.9810,379,993211,153
23-07-201920.0020.5020.0020.40 0.40 2.0017,395,092352,516
22-07-201920.6020.8019.9020.00 -0.50 -2.4417,964,379364,713
19-07-201920.7020.8020.3020.50 -0.20 -0.9711,137,525228,327
18-07-201920.8021.0020.7020.70 -0.20 -0.9610,066,774209,301
17-07-201920.6020.9020.5020.90 0.50 2.4517,864,443370,213
15-07-201920.4020.6020.3020.40 0.10 0.499,023,811184,426
12-07-201920.6020.8020.3020.30 0.00 0.0014,471,400296,415
11-07-201920.9020.9020.2020.30 -0.60 -2.8726,639,987545,716
10-07-201921.1021.2020.6020.90 -0.40 -1.8815,175,954316,815
09-07-201921.5021.7021.3021.30 -0.20 -0.939,946,801213,551
08-07-201921.3021.5021.0021.50 0.00 0.0010,957,979233,193
05-07-201921.4021.6021.3021.50 0.20 0.947,379,310158,178
04-07-201921.6021.7021.2021.30 -0.40 -1.8417,367,452372,016
03-07-201920.8021.7020.8021.70 1.00 4.8330,898,374661,131
02-07-201920.9020.9020.5020.70 -0.20 -0.967,616,521157,801
01-07-201920.9021.2020.7020.90 0.20 0.979,572,150200,291
28-06-201921.1021.2020.6020.70 -0.40 -1.909,377,921194,972
27-06-201921.1021.3021.0021.10 0.20 0.9614,719,663311,616
26-06-201920.9021.1020.7020.90 0.00 0.007,371,328154,254
25-06-201921.2021.2020.8020.90 -0.10 -0.4812,410,294260,410
24-06-201920.4021.0020.4021.00 0.90 4.4846,097,434957,026
21-06-201919.7020.2019.5020.10 0.50 2.5524,508,527488,292
20-06-201919.4019.8019.4019.60 0.20 1.0320,108,946394,970
19-06-201919.3019.4019.2019.40 0.30 1.576,574,333126,968
18-06-201918.8019.3018.7019.10 0.20 1.069,859,624187,368
17-06-201919.4019.5018.8018.90 -0.60 -3.0816,973,548323,763
14-06-201919.6019.7019.4019.50 0.00 0.006,855,273133,817
13-06-201919.6019.7019.3019.50 -0.10 -0.5114,293,810279,077
12-06-201919.4019.6019.1019.60 0.30 1.5511,283,811219,533
11-06-201919.5019.7019.2019.30 -0.10 -0.529,967,800193,906
10-06-201919.4019.7019.2019.40 0.00 0.0010,998,710213,627
07-06-201920.1020.1019.2019.40 -0.60 -3.0023,220,403452,886
06-06-201920.0020.2019.8020.00 0.10 0.5010,640,008212,814
05-06-201920.6020.6019.8019.90 -0.60 -2.9322,466,767450,795
04-06-201919.8020.5019.7020.50 0.80 4.0621,110,593424,312
31-05-201919.7019.8019.4019.70 0.10 0.519,372,553184,429
30-05-201919.5019.8019.4019.60 0.20 1.039,993,333195,485
29-05-201919.2019.7019.2019.40 0.20 1.0413,448,977261,928
28-05-201919.4019.5019.0019.20 -0.20 -1.0317,844,954343,102
27-05-201919.1019.5019.1019.40 0.50 2.6510,782,171208,595
24-05-201919.0019.2018.8018.90 -0.10 -0.536,307,953119,738
23-05-201918.8019.4018.7019.00 0.10 0.5314,321,335272,722
22-05-201918.1019.0018.1018.90 0.90 5.0016,974,032317,768
21-05-201918.3018.3017.9018.00 -0.20 -1.107,308,726132,158
17-05-201918.4018.5018.2018.20 -0.10 -0.558,443,515154,666
16-05-201918.6018.9018.2018.30 -0.30 -1.6114,251,705263,036
15-05-201918.8019.0018.5018.60 0.00 0.0016,919,156316,692
14-05-201917.9018.6017.9018.60 0.60 3.3320,335,025373,691
13-05-201917.7018.0017.7018.00 0.30 1.695,599,94899,975
10-05-201917.6018.0017.6017.70 0.10 0.578,332,601148,130
09-05-201917.6017.7017.4017.60 0.00 0.002,967,18152,110
08-05-201917.9017.9017.5017.60 -0.40 -2.228,054,960142,076
07-05-201917.9018.0017.7018.00 0.00 0.006,151,469109,882
06-05-201917.7018.1017.7018.00 0.30 1.6910,880,331195,209
03-05-201917.7018.1017.7018.00 0.30 1.6910,880,331195,209
02-05-201918.0018.2017.7017.70 -0.30 -1.678,312,053149,017
30-04-201917.8018.1017.6018.00 0.20 1.127,577,768135,907
29-04-201917.5017.9017.5017.80 0.20 1.146,060,667107,437
26-04-201917.6017.6017.4017.60 0.00 0.003,699,53264,878
25-04-201917.2017.7017.2017.60 0.40 2.3313,030,363228,070
24-04-201917.1017.4017.0017.20 0.10 0.584,519,60077,828
23-04-201917.0017.2017.0017.10 0.00 0.001,195,72120,474
22-04-201917.2017.5017.0017.10 -0.20 -1.167,749,864133,866
19-04-201917.2017.4017.1017.30 0.10 0.584,275,69273,680
18-04-201917.3017.3017.1017.20 -0.10 -0.582,830,31648,650
17-04-201916.9017.4016.9017.30 0.50 2.9812,465,042214,020
12-04-201916.8016.9016.6016.80 0.20 1.208,525,616142,962
11-04-201916.0016.7015.9016.60 0.70 4.4015,346,829252,445
10-04-201915.9016.1015.9015.90 0.00 0.002,766,20044,168
09-04-201915.9016.2015.8015.90 0.00 0.003,995,11063,840
05-04-201916.0016.0015.9015.90 -0.10 -0.62785,63012,523
04-04-201916.0016.0015.8016.00 0.10 0.631,451,11623,081
03-04-201916.2016.2015.8015.90 -0.20 -1.242,818,76845,044
02-04-201916.1016.2016.0016.10 0.10 0.621,994,06832,040
01-04-201915.9016.2015.8016.00 0.20 1.278,114,421130,639
29-03-201915.6016.0015.5015.80 0.20 1.286,584,908104,113
28-03-201915.7015.7015.6015.60 0.00 0.00644,40010,057
27-03-201915.5015.8015.5015.60 0.20 1.303,341,90952,295
26-03-201915.4015.6015.4015.40 0.10 0.652,060,30331,854
25-03-201915.4015.5015.3015.30 -0.20 -1.292,662,60141,001
22-03-201915.3015.6015.3015.50 0.20 1.313,664,80856,873
21-03-201915.8015.8015.3015.30 -0.40 -2.557,888,632121,917
20-03-201915.6015.9015.6015.70 0.00 0.003,503,93855,206
19-03-201915.3015.7015.3015.70 0.40 2.616,062,12894,088
18-03-201915.5015.6015.2015.30 -0.10 -0.655,776,60389,009
15-03-201915.5015.7015.4015.40 -0.20 -1.285,973,40592,524
14-03-201916.0016.0015.5015.60 -0.30 -1.898,110,380127,840
13-03-201916.5016.5015.8015.90 -0.60 -3.646,401,910102,467
12-03-201916.5016.7016.4016.50 0.10 0.612,600,00542,969
11-03-201916.8016.8016.3016.40 -0.40 -2.384,429,07173,237
08-03-201916.8016.8016.5016.80 0.10 0.6011,725,164195,534
07-03-201916.5016.7016.3016.70 0.30 1.839,258,583153,115
06-03-201915.9016.7015.9016.40 0.60 3.8031,658,478521,781
05-03-201915.7015.9015.6015.80 0.10 0.643,914,20861,544
04-03-201915.7015.9015.5015.70 0.00 0.006,974,269109,623
01-03-201915.4015.7015.4015.70 0.10 0.644,192,30465,118
28-02-201916.2016.2015.5015.60 -0.70 -4.2918,889,144299,100
27-02-201916.1016.5016.0016.30 0.20 1.2415,137,224246,437
26-02-201916.0016.2015.9016.10 -0.10 -0.625,607,02690,090
25-02-201915.8016.3015.8016.20 0.40 2.5311,602,942186,637
22-02-201915.2015.9015.1015.80 0.60 3.9525,488,444395,968
21-02-201914.7015.3014.6015.20 0.60 4.1118,736,091281,189
20-02-201914.6014.7014.3014.60 0.10 0.695,031,03973,101
18-02-201914.7014.8014.5014.50 -0.10 -0.684,324,80063,198
15-02-201914.5014.9014.5014.60 0.10 0.6913,567,949199,081
14-02-201914.4014.5014.2014.50 0.20 1.403,442,13849,486
13-02-201914.3014.4014.3014.30 0.00 0.00983,50014,093
12-02-201914.3014.4014.2014.30 0.00 0.002,234,88031,948
11-02-201914.3014.4014.2014.30 -0.10 -0.692,015,10028,807
08-02-201914.5014.5014.2014.40 -0.10 -0.692,071,70129,750
07-02-201914.5014.7014.4014.50 0.00 0.003,352,01248,789
06-02-201914.4014.7014.3014.50 0.20 1.408,733,410127,414
05-02-201914.4014.4014.3014.30 -0.10 -0.69705,90510,109
04-02-201914.4014.5014.3014.40 0.00 0.001,028,70014,818
01-02-201914.5014.5014.3014.40 0.00 0.001,965,10528,252
31-01-201914.4014.5014.2014.40 0.20 1.413,301,77547,563
30-01-201914.2014.3014.0014.20 0.10 0.714,911,80569,551
29-01-201914.3014.5014.1014.10 -0.20 -1.404,261,63560,684
28-01-201914.3014.5014.2014.30 -0.10 -0.692,484,25035,656
25-01-201914.7014.7014.3014.40 -0.20 -1.374,037,90658,434
24-01-201914.9014.9014.5014.60 -0.20 -1.355,058,10074,082
23-01-201914.6014.9014.5014.80 0.30 2.076,591,30197,116
22-01-201914.4014.5014.3014.50 0.20 1.401,677,43224,165
21-01-201914.5014.5014.3014.30 -0.20 -1.38979,90114,061
18-01-201914.4014.5014.4014.50 0.20 1.40150,9012,174

แสดง ราคาหุ้น “ TASCO “ ย้อนหลัง บริษัท ทิปโก้แอสฟัลท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3