TASCO 24 ( 1.40 6.25% )

บริษัท ทิปโก้แอสฟัลท์ จำกัด (มหาชน)
Status : อัพเดท 17 กุมภาพันธ์ 2563

ราคาหุ้น “ TASCO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-02-202023.0023.9022.9023.80 1.40 6.2530,617,368717,338
14-02-202022.7022.8022.4022.40 -0.20 -0.888,746,985198,121
13-02-202022.3022.6022.3022.60 0.40 1.8011,190,838251,992
12-02-202022.3022.4022.0022.20 -0.10 -0.457,758,333172,257
11-02-202022.1022.6022.1022.30 0.40 1.8313,613,952303,904
07-02-202021.6022.3021.5021.90 0.30 1.3911,619,061255,816
06-02-202021.5021.8021.4021.60 0.20 0.935,728,752123,777
05-02-202021.6021.6021.2021.40 0.10 0.472,342,50350,109
04-02-202020.7021.3020.6021.30 0.60 2.904,857,245102,283
03-02-202020.5020.9020.4020.70 0.00 0.003,375,21869,654
31-01-202021.0021.1020.6020.70 -0.20 -0.962,417,14350,356
30-01-202020.6021.1020.5020.90 0.30 1.464,359,97790,544
29-01-202020.5020.8020.5020.60 0.20 0.983,206,00466,005
28-01-202020.8021.2020.4020.40 -0.50 -2.397,392,595152,782
27-01-202021.6021.6020.8020.90 -0.60 -2.794,778,841100,502
24-01-202021.4021.7021.3021.50 0.20 0.943,538,92076,192
23-01-202021.6021.6021.2021.30 -0.10 -0.472,548,01354,499
22-01-202021.7021.7021.1021.40 -0.20 -0.933,381,61672,548
21-01-202021.4021.8021.2021.60 0.30 1.416,448,684138,928
20-01-202021.0021.4021.0021.30 0.40 1.915,940,230126,139
17-01-202020.9021.2020.9020.90 0.10 0.483,265,41968,622
16-01-202020.7021.1020.7020.80 0.20 0.976,289,823131,135
15-01-202020.2020.8020.1020.60 0.40 1.986,800,481139,633
14-01-202019.9020.4019.9020.20 0.40 2.028,019,059161,539
13-01-202019.6020.1019.6019.80 0.20 1.028,050,563159,467
10-01-202019.4019.8019.3019.60 0.30 1.557,796,656152,488
09-01-202018.6019.4018.5019.30 1.50 8.4317,264,339329,831
08-01-202018.5018.6017.8017.80 -1.10 -5.8213,892,309252,255
07-01-202019.7019.9018.8018.90 -0.50 -2.5814,140,547270,700
06-01-202020.8020.9019.4019.40 -1.80 -8.4915,096,757301,895
03-01-202021.2021.4021.1021.20 0.10 0.474,559,93196,820
02-01-202021.2021.3021.1021.10 -0.10 -0.472,959,40062,693
30-12-201920.7021.3020.7021.20 0.40 1.924,612,47196,971
27-12-201921.3021.4020.7020.80 -0.40 -1.895,660,292118,761
26-12-201921.1021.3020.9021.20 0.20 0.952,551,84053,918
25-12-201920.9021.2020.8021.00 -0.10 -0.473,506,20273,696
24-12-201921.1021.5020.9021.10 0.00 0.006,798,535143,714
23-12-201921.6021.8021.0021.10 -0.70 -3.217,910,514168,224
20-12-201921.5022.1021.4021.80 0.30 1.407,267,911158,404
19-12-201921.4021.6021.2021.50 0.10 0.474,960,704106,186
18-12-201921.0021.5021.0021.40 0.40 1.905,206,931110,876
17-12-201921.8021.9020.9021.00 -0.80 -3.679,286,929197,242
16-12-201922.1022.3021.8021.80 -0.30 -1.362,860,48862,909
13-12-201922.3022.5021.9022.10 0.00 0.005,403,158120,013
12-12-201922.0022.2021.8022.10 0.30 1.385,645,510124,409
11-12-201922.2022.4021.7021.80 -0.60 -2.687,667,317168,592
10-12-201922.3022.5022.1022.40 0.20 0.903,028,67667,699
09-12-201922.3022.5022.1022.40 0.20 0.903,028,67667,699
06-12-201922.5022.6022.2022.20 -0.20 -0.894,011,03989,542
05-12-201922.2022.7022.0022.40 0.20 0.903,716,94183,299
04-12-201922.2022.7022.0022.40 0.20 0.903,716,94183,299
03-12-201922.0022.4022.0022.20 0.20 0.913,090,41068,778
02-12-201922.4022.5022.0022.00 -0.30 -1.354,747,404105,423
29-11-201922.6022.6022.3022.30 -0.30 -1.334,190,61094,017
28-11-201922.9023.2022.6022.60 -0.30 -1.315,395,515123,251
27-11-201922.9023.2022.9022.90 0.10 0.446,128,355141,070
26-11-201923.0023.3022.8022.80 -0.10 -0.4411,230,215258,665
25-11-201922.7022.9022.5022.90 0.40 1.787,319,212166,533
22-11-201922.4022.7022.4022.50 0.20 0.905,384,301121,454
21-11-201922.4022.6022.2022.30 -0.30 -1.335,319,167118,799
20-11-201922.8023.0022.6022.60 -0.30 -1.3111,423,790259,817
19-11-201922.3022.9022.2022.90 0.80 3.6220,034,305454,760
18-11-201921.6022.2021.5022.10 0.60 2.799,858,994215,918
15-11-201921.4021.8021.3021.50 0.30 1.427,409,335159,623
14-11-201921.2021.5021.2021.20 0.00 0.006,219,222132,342
13-11-201921.9021.9021.1021.20 -0.90 -4.0718,468,003394,654
12-11-201922.2022.4022.0022.10 -0.10 -0.457,303,682162,244
11-11-201922.7022.8022.2022.20 -0.30 -1.337,559,620169,491
08-11-201922.7022.7022.5022.50 -0.10 -0.445,656,639127,900
07-11-201922.0022.8022.0022.60 0.70 3.2019,681,198443,985
06-11-201922.1022.1021.9021.90 -0.20 -0.902,522,77955,394
05-11-201922.2022.2021.8022.10 0.00 0.0010,203,781224,581
04-11-201921.5022.2021.5022.10 0.60 2.7917,542,013385,091
01-11-201921.4021.9021.4021.50 0.20 0.9410,331,032223,614
31-10-201921.5021.6021.3021.30 -0.10 -0.474,571,41097,834
30-10-201921.2021.4021.1021.40 0.20 0.943,063,42165,087
29-10-201921.3021.4021.1021.20 0.00 0.003,618,30076,889
28-10-201921.1021.2020.8021.20 -0.10 -0.476,070,932127,754
25-10-201921.5021.6021.1021.30 -0.30 -1.3912,314,223262,758
24-10-201921.5022.1021.5021.60 0.10 0.4721,637,772473,157
23-10-201921.4021.5021.2021.50 0.30 1.424,875,754104,381
22-10-201921.4021.5021.2021.50 0.30 1.424,875,754104,381
21-10-201921.5021.5021.2021.20 -0.40 -1.858,514,643181,619
18-10-201921.2021.7021.1021.60 0.40 1.899,681,753208,481
17-10-201921.4021.5021.1021.20 -0.20 -0.938,065,553171,227
16-10-201921.8022.0021.2021.40 -0.20 -0.937,635,798164,915
15-10-201921.7021.8021.5021.60 0.10 0.474,187,14590,677
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

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

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