TASCO 18 ( 0.10 0.56% )

บริษัท ทิปโก้แอสฟัลท์ จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น TASCO ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-202117.8018.0017.7017.90 0.10 0.567,450,072132,915
30-11-202118.0018.2017.8017.80 -0.20 -1.118,511,369152,518
29-11-202118.2018.3018.0018.00 0.00 0.005,496,33799,642
26-11-202118.2018.3018.0018.00 -0.30 -1.649,094,759164,985
25-11-202118.3018.3018.2018.30 0.00 0.004,250,50377,664
24-11-202118.5018.6018.2018.30 -0.20 -1.089,965,133182,708
23-11-202118.6018.7018.4018.50 -0.10 -0.549,578,046177,279
22-11-202118.8018.9018.6018.60 -0.10 -0.537,215,383134,977
19-11-202119.0019.1018.6018.70 -0.30 -1.588,730,140163,745
18-11-202118.6019.1018.6019.00 0.50 2.7027,453,499519,320
17-11-202118.4018.6018.4018.50 0.10 0.548,634,621159,751
16-11-202118.4018.6018.3018.40 0.10 0.559,513,349175,528
15-11-202118.2018.5018.2018.30 0.10 0.558,883,353163,329
12-11-202118.2018.3018.1018.20 0.20 1.114,286,97978,020
11-11-202118.0018.1017.9018.00 -0.10 -0.556,573,135118,296
10-11-202118.0018.2018.0018.10 0.00 0.004,356,04278,954
09-11-202118.0018.2017.9018.10 0.20 1.123,021,44954,585
08-11-202118.0018.1017.9017.90 0.00 0.003,089,95855,496
05-11-202118.1018.2017.9017.90 -0.20 -1.107,436,392133,770
04-11-202118.1018.3018.0018.10 0.10 0.566,538,754118,463
03-11-202118.1018.2018.0018.00 -0.10 -0.553,013,56354,429
03-11-202118.1018.2018.0018.00 -0.10 -0.553,013,56354,429
02-11-202118.2018.3018.0018.10 -0.10 -0.557,736,005139,906
02-11-202118.2018.3018.0018.10 -0.10 -0.557,736,005139,906
01-11-202118.3018.4018.1018.20 -0.10 -0.555,690,671103,901
29-10-202118.3018.4018.3018.30 0.00 0.002,035,58837,365
28-10-202118.3018.6018.2018.30 0.00 0.009,504,141175,070
27-10-202118.3018.4018.3018.30 0.00 0.001,324,28824,253
26-10-202118.5018.5018.3018.30 -0.20 -1.084,528,64783,023
25-10-202118.4018.5018.3018.50 0.10 0.542,760,41550,849
21-10-202118.4018.5018.3018.40 0.00 0.0012,814,207235,719
20-10-202118.4018.5018.3018.40 0.10 0.554,474,15882,346
19-10-202118.6018.6018.3018.30 -0.30 -1.614,400,81781,008
18-10-202118.4018.6018.4018.60 0.30 1.642,781,48151,395
15-10-202118.5018.6018.3018.30 -0.20 -1.086,543,067120,468
14-10-202118.4018.7018.4018.50 0.10 0.548,224,038152,342
13-10-202118.6018.7018.3018.40 -0.20 -1.0810,008,654184,385
12-10-202118.6018.7018.3018.40 -0.20 -1.0810,008,654184,385
11-10-202118.5018.8018.4018.60 0.20 1.0912,206,308226,750
08-10-202118.4018.6018.4018.40 -0.10 -0.544,804,80588,669
07-10-202118.4018.7018.3018.50 0.20 1.099,331,424172,309
06-10-202118.5018.6018.3018.30 -0.20 -1.083,806,97570,120
05-10-202118.5018.6018.4018.50 0.10 0.545,462,322101,030
04-10-202118.3018.6018.2018.40 0.20 1.104,532,76383,617
01-10-202118.3018.4018.1018.20 -0.20 -1.097,586,940138,456
30-09-202118.7018.8018.3018.40 -0.20 -1.0811,910,306220,212
29-09-202118.6018.9018.6018.60 0.00 0.0011,309,322211,871
28-09-202118.6018.8018.5018.60 -0.10 -0.5313,794,478257,191
27-09-202118.3018.9018.2018.70 0.70 3.8936,130,487674,885
23-09-202118.1018.1018.0018.00 0.00 0.002,077,53137,472
22-09-202118.1018.1018.0018.00 0.00 0.002,693,31148,568
21-09-202118.0018.1017.9018.00 0.10 0.562,864,17351,520
20-09-202118.1018.2017.9017.90 -0.20 -1.104,036,79572,631
17-09-202118.3018.3018.0018.10 -0.10 -0.554,128,13174,835
16-09-202118.2018.3018.2018.20 0.00 0.001,760,96632,169
15-09-202118.2018.3018.1018.20 0.10 0.553,732,94467,959
14-09-202118.3018.4018.1018.10 0.00 0.004,763,34786,739
13-09-202118.0018.4018.0018.10 0.10 0.568,846,945161,097
10-09-202118.2018.2017.9018.00 -0.20 -1.109,675,347174,441
09-09-202118.0018.2018.0018.20 0.20 1.117,072,381128,130
08-09-202118.3018.3017.9018.00 -0.30 -1.6412,982,192234,626
07-09-202118.4018.5018.3018.30 -0.10 -0.544,565,19683,891
06-09-202118.5018.5018.3018.40 0.00 0.003,019,89155,462
03-09-202118.4018.4018.3018.40 0.10 0.552,954,36854,278
02-09-202118.4018.6018.2018.30 -0.10 -0.5413,000,444239,094
01-09-202118.6018.7018.3018.40 -0.10 -0.546,934,005127,865
31-08-202118.4018.7018.4018.50 0.20 1.0916,694,431309,541
30-08-202118.2018.6018.1018.30 0.30 1.6722,443,484411,248
27-08-202118.0018.2018.0018.00 0.00 0.006,857,086123,726
26-08-202118.1018.2017.9018.00 -0.10 -0.559,837,035177,159
25-08-202118.0018.1017.9018.10 0.20 1.1211,543,242207,962
24-08-202117.9018.0017.7017.90 -0.10 -0.5614,593,671260,488
23-08-202118.1018.3017.9018.00 -0.10 -0.5518,246,699329,506
20-08-202118.5018.6017.9018.10 -0.20 -1.0931,571,776572,836
19-08-202118.0018.6018.0018.30 -0.50 -2.6633,084,681605,042
18-08-202119.4019.6018.5018.80 -0.50 -2.5945,449,095859,535
17-08-202119.4019.5019.2019.30 -0.10 -0.527,955,142153,694
16-08-202120.1020.1019.2019.40 -0.50 -2.5113,342,209260,192
13-08-202119.6020.1019.4019.90 0.40 2.0523,582,717466,528
11-08-202119.8019.8019.4019.50 -0.30 -1.525,542,228108,427
10-08-202119.3019.8019.2019.80 0.50 2.5916,091,230314,916
09-08-202119.0019.3019.0019.30 0.30 1.584,871,62293,427
06-08-202119.2019.2018.9019.00 -0.20 -1.045,856,038111,508
05-08-202119.3019.5019.2019.20 0.00 0.0010,270,471198,857
04-08-202119.3019.4019.1019.20 -0.10 -0.522,168,99841,787
03-08-202119.4019.5019.2019.30 0.10 0.524,176,03480,687
02-08-202119.0019.2018.8019.20 0.30 1.594,428,31684,291
30-07-202119.2019.3018.8018.90 -0.30 -1.566,205,260118,168
29-07-202119.2019.4019.1019.20 0.00 0.003,827,69673,522
27-07-202119.4019.5019.2019.20 -0.20 -1.033,659,23570,639
23-07-202119.5019.6019.4019.40 -0.10 -0.511,895,69036,843
22-07-202119.5019.6019.4019.50 0.00 0.003,213,38862,672
21-07-202119.9020.0019.4019.50 -0.20 -1.0214,905,021292,389
20-07-202119.9020.2019.6019.70 0.20 1.0339,602,440791,075
20-07-202119.9020.2019.6019.70 0.20 1.0339,602,440791,075
19-07-202119.2019.8019.1019.50 0.20 1.0416,140,198315,323
16-07-202119.6019.6019.3019.30 -0.20 -1.033,821,69073,899
15-07-202119.2019.7019.2019.50 0.40 2.099,645,066187,789
14-07-202119.3019.4019.1019.10 -0.10 -0.521,822,56835,021
13-07-202119.2019.3019.1019.20 0.10 0.524,477,04486,043
12-07-202119.0019.2018.8019.10 0.20 1.064,802,76991,138
09-07-202118.5019.0018.5018.90 0.30 1.615,953,024111,561
08-07-202119.1019.1018.6018.60 -0.50 -2.629,778,244183,979
07-07-202119.4019.6019.0019.10 -0.20 -1.048,734,765168,112
06-07-202119.3019.4019.2019.30 0.10 0.523,823,49373,797
05-07-202119.3019.4019.1019.20 -0.10 -0.528,206,174157,857
02-07-202119.4019.7019.2019.30 0.00 0.008,788,593170,720
01-07-202119.3019.5019.2019.30 0.10 0.524,273,71782,556
30-06-202119.3019.4019.1019.20 0.00 0.005,646,458108,694
29-06-202119.2019.6019.2019.20 0.00 0.0016,494,353319,060
28-06-202119.3019.4019.1019.20 -0.20 -1.036,859,410131,878
25-06-202119.7019.7019.4019.40 -0.20 -1.0210,171,094198,897
24-06-202119.5019.7019.3019.60 0.10 0.5111,822,867230,688
23-06-202119.7019.7019.5019.50 -0.10 -0.515,955,073116,404
22-06-202119.8019.9019.5019.60 -0.10 -0.516,902,900135,716
21-06-202119.8019.8019.5019.70 -0.20 -1.015,590,464109,807
18-06-202120.3020.4019.7019.90 -0.40 -1.9719,559,057390,386
17-06-202120.3020.6020.1020.30 0.00 0.0014,306,311291,752
16-06-202120.7020.8020.2020.30 -0.50 -2.4028,565,937584,129
15-06-202120.3021.2020.2020.80 0.70 3.48107,187,5342,228,889
14-06-202119.7020.1019.6020.10 0.50 2.5515,508,613309,162
11-06-202119.9019.9019.6019.60 -0.20 -1.016,756,189133,120
10-06-202120.0020.2019.7019.80 -0.10 -0.5012,618,741251,603
09-06-202119.9020.2019.8019.90 0.10 0.5111,868,294237,182
08-06-202119.6020.0019.5019.80 0.30 1.5413,149,938260,174
07-06-202119.7019.8019.5019.50 -0.10 -0.513,755,71773,575
04-06-202119.8019.9019.6019.60 -0.20 -1.013,867,10475,997
02-06-202119.8019.9019.7019.80 0.10 0.516,738,390133,417
01-06-202119.6019.9019.6019.70 0.20 1.039,415,848185,816
31-05-202119.6019.6019.4019.50 0.00 0.003,587,60470,005
28-05-202119.6019.7019.5019.50 0.00 0.004,745,61492,922
27-05-202119.5019.8019.4019.50 0.10 0.5222,122,806433,068
25-05-202119.5019.7019.4019.40 0.00 0.005,595,582109,128
24-05-202119.6019.7019.4019.40 -0.20 -1.024,955,87096,751
21-05-202119.9020.0019.5019.60 -0.20 -1.0111,975,469235,780
20-05-202119.7020.3019.6019.80 0.20 1.0234,615,005691,071
19-05-202119.5019.7019.3019.60 0.20 1.0310,450,607204,099
18-05-202119.6019.7019.3019.40 0.00 0.007,112,315138,475
17-05-202119.0019.7018.8019.40 0.50 2.6519,076,326367,806
14-05-202119.0019.2018.8018.90 0.10 0.5315,722,247298,250
13-05-202119.5019.8018.7018.80 -1.10 -5.5330,885,908591,930
12-05-202120.0020.1019.8019.90 -0.20 -1.004,867,88396,892
11-05-202120.5020.5019.9020.10 -0.40 -1.9510,621,864213,730
10-05-202120.5020.7020.4020.50 0.00 0.007,509,829154,016
07-05-202120.3020.8020.3020.50 0.30 1.4921,484,871442,160
06-05-202120.2020.6020.1020.20 0.10 0.508,100,025164,853
05-05-202120.3020.4019.9020.10 -0.10 -0.5010,568,601212,753
30-04-202120.1020.5019.9020.20 0.20 1.0019,374,247393,540
29-04-202120.0020.3019.8020.00 0.10 0.5012,309,453247,354
28-04-202119.7020.0019.7019.90 0.10 0.515,808,738115,248
27-04-202119.7020.0019.6019.80 0.20 1.029,276,645183,742
26-04-202119.5019.8019.4019.60 0.00 0.005,102,213100,160
23-04-202119.6019.9019.5019.60 -0.20 -1.013,844,68275,602
22-04-202120.1020.2019.8019.80 -0.20 -1.007,834,341156,392
21-04-202119.9020.1019.8020.00 0.10 0.5010,334,639206,530
20-04-202119.8020.2019.8019.90 0.10 0.518,886,635177,739
19-04-202119.6020.0019.6019.80 0.20 1.028,583,332169,895
16-04-202119.4019.7019.1019.60 0.10 0.5110,034,730194,535
12-04-202119.8019.8019.4019.50 -0.30 -1.5210,046,007196,264
09-04-202119.7020.1019.7019.80 0.20 1.0211,011,927218,979
08-04-202119.9020.1019.4019.60 -0.30 -1.5120,547,921405,984
07-04-202120.0020.2019.9019.90 -0.40 -1.9716,303,391326,530
06-04-202120.7020.7020.2020.30 -0.40 -1.9310,817,820220,771
05-04-202120.7020.7020.2020.30 -0.40 -1.9310,817,820220,771
02-04-202120.7020.8020.6020.70 0.10 0.497,365,745152,487
01-04-202120.8021.0020.6020.60 -0.10 -0.4815,178,685315,271
31-03-202121.1021.1020.7020.70 -0.30 -1.4310,804,494225,086
30-03-202121.2021.2020.9021.00 -0.20 -0.947,439,563156,494
29-03-202120.9021.2020.8021.20 0.30 1.4413,720,240287,963
26-03-202121.2021.4020.9020.90 0.10 0.4832,774,423692,437
25-03-202121.2021.2020.7020.80 -0.30 -1.4229,977,480626,096
24-03-202120.5021.2020.4021.10 1.10 5.5082,964,4681,734,860
23-03-202120.2020.2020.0020.00 -0.10 -0.506,015,937120,802
22-03-202120.2020.3019.9020.10 -0.20 -0.9912,485,529250,605
19-03-202120.5020.6020.2020.30 0.00 0.009,751,287198,508
19-03-202120.5020.6020.2020.30 0.00 0.009,751,287198,508
18-03-202120.6020.7020.3020.30 -0.20 -0.9811,262,769229,959
17-03-202120.4020.8020.4020.50 0.10 0.4927,849,283573,467
16-03-202120.2020.5020.1020.40 0.30 1.4921,176,140429,358
15-03-202120.1020.3020.0020.10 0.00 0.0010,458,417210,404
12-03-202120.0020.3019.9020.10 0.20 1.0114,944,433300,709

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

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