TASCO 21 ( 0.00 0.00% )

บริษัท ทิปโก้แอสฟัลท์ จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น TASCO ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
11-03-202120.0020.2019.9019.90 0.00 0.0012,895,803258,024
10-03-202119.9020.3019.8019.90 0.10 0.5122,388,755448,488
09-03-202119.9020.2019.7019.80 0.00 0.0014,477,931287,877
08-03-202120.1020.2019.8019.80 -0.20 -1.0012,664,068252,582
05-03-202120.2020.4020.0020.00 -0.10 -0.5014,990,843301,982
04-03-202120.1020.5020.1020.10 0.00 0.0019,719,064398,916
03-03-202120.2020.3020.1020.10 0.00 0.0012,981,215262,054
02-03-202120.1020.3020.0020.10 -0.90 -4.2918,979,198382,840
01-03-202120.6021.3020.6021.00 0.30 1.4532,410,198680,342
25-02-202120.9021.1020.7020.70 0.00 0.0019,148,123398,580
24-02-202121.1021.2020.7020.70 -0.10 -0.4816,366,449341,864
23-02-202120.7021.0020.6020.80 0.30 1.4619,576,277407,424
22-02-202121.3021.4020.5020.50 -0.70 -3.3037,073,001773,237
19-02-202121.3022.3021.1021.20 -0.10 -0.47144,661,1283,144,613
18-02-202121.3021.5021.1021.30 0.00 0.0017,442,597371,216
17-02-202121.4021.7021.3021.30 0.10 0.4747,027,1761,009,105
16-02-202120.8021.5020.7021.20 0.50 2.4244,730,429947,328
15-02-202120.6020.9020.5020.70 0.10 0.4915,627,049323,494
11-02-202120.8020.8020.4020.60 -0.10 -0.4817,114,181352,065
10-02-202120.9021.0020.6020.70 -0.10 -0.4820,251,433421,112
09-02-202120.9021.1020.7020.80 -0.10 -0.4822,312,465466,804
08-02-202120.6021.1020.5020.90 0.40 1.9521,864,983455,361
05-02-202120.5020.8020.4020.50 0.00 0.0017,421,254358,224
04-02-202120.6020.8020.3020.50 -0.10 -0.4915,767,867323,208
03-02-202121.2021.3020.6020.60 -0.70 -3.2937,155,769775,491
02-02-202121.2021.5020.7021.30 0.20 0.9562,281,1291,314,169
01-02-202120.0021.2019.8021.10 1.20 6.0337,532,255774,604
29-01-202120.6020.7019.8019.90 -0.60 -2.9339,402,420792,122
28-01-202121.0021.3020.4020.50 -0.30 -1.4440,273,467842,280
27-01-202121.2021.2020.6020.80 -0.60 -2.8027,957,662585,268
26-01-202122.0022.1021.3021.40 -0.50 -2.2855,963,7991,212,018
25-01-202121.4022.0021.3021.90 0.60 2.8258,794,0791,277,169
22-01-202121.2021.9021.1021.30 0.10 0.4761,978,7981,335,038
21-01-202121.4021.6021.1021.20 -0.20 -0.9327,754,514589,990
20-01-202121.6021.9021.2021.40 0.00 0.0049,464,6041,064,563
19-01-202122.0022.0021.2021.40 -0.40 -1.8372,906,6541,567,735
18-01-202120.5022.1020.4021.80 1.40 6.86146,890,8553,142,824
15-01-202120.7020.8020.2020.40 -0.70 -3.32131,722,6552,699,616
14-01-202119.2021.1019.0021.10 2.00 10.47182,955,8173,706,861
13-01-202119.3019.4019.0019.10 -0.10 -0.5216,129,434309,580
12-01-202119.1019.5019.0019.20 0.20 1.0530,219,134580,525
11-01-202118.9019.3018.8019.00 0.20 1.0620,357,832386,818
08-01-202119.5019.5018.8018.80 -0.30 -1.5731,981,846611,499
07-01-202118.8019.7018.7019.10 0.60 3.2494,014,0651,804,568
06-01-202117.9018.9017.8018.50 0.80 4.5256,104,1631,040,716
05-01-202117.8017.8017.5017.70 0.00 0.009,633,333170,213
04-01-202117.3018.0017.3017.70 0.20 1.1414,510,044256,325
30-12-202017.8017.9017.3017.50 -0.30 -1.697,206,604126,535
29-12-202017.5017.8017.4017.80 0.40 2.306,270,716110,914
28-12-202017.9018.0017.4017.40 -0.40 -2.2513,925,974245,311
25-12-202017.7018.1017.7017.80 0.10 0.568,508,040152,016
24-12-202017.7017.9017.4017.70 0.10 0.578,423,631148,873
23-12-202017.6018.0017.5017.60 0.10 0.579,916,875175,838
22-12-202017.4017.7017.1017.50 0.20 1.1610,331,656180,697
21-12-202017.8018.2017.1017.30 -1.20 -6.4929,671,180523,467
18-12-202018.9019.0018.5018.50 -0.30 -1.6018,346,548341,818
17-12-202018.8019.0018.8018.80 0.00 0.0010,665,834201,572
16-12-202019.1019.2018.7018.80 -0.20 -1.0526,694,096506,553
15-12-202018.8019.1018.6019.00 0.30 1.6019,937,093375,613
14-12-202018.9019.0018.7018.70 0.00 0.0013,952,227262,513
11-12-202019.0019.2018.7018.70 -0.10 -0.5329,277,401553,359
10-12-202019.0019.2018.7018.70 -0.10 -0.5329,277,401553,359
09-12-202019.0019.2018.7018.70 -0.10 -0.5329,277,401553,359
08-12-202018.6019.0018.5018.80 0.10 0.5332,464,374609,559
04-12-202018.8019.0018.6018.70 -0.10 -0.5319,445,003365,158
03-12-202018.6018.8018.5018.80 0.30 1.6227,290,570510,044
02-12-202018.4018.7018.4018.50 0.20 1.0922,031,115408,264
01-12-202018.4018.6018.3018.30 0.00 0.0014,442,271266,323
30-11-202018.5018.6018.3018.30 -0.20 -1.0813,659,774251,487
27-11-202018.6018.8018.5018.50 -0.10 -0.5419,099,145356,341
26-11-202018.3018.6018.2018.60 0.40 2.2021,496,661396,458
25-11-202018.7018.8017.9018.20 -0.20 -1.0950,285,734921,579
24-11-202019.4019.4018.3018.40 -1.50 -7.54121,769,9132,289,935
23-11-202019.5020.1019.5019.90 0.30 1.5356,027,1151,111,115
20-11-202019.0019.8019.0019.60 0.70 3.7095,960,3091,863,327
19-11-202018.8019.1018.8018.90 0.20 1.0740,013,053757,987
18-11-202018.8019.0018.6018.70 0.00 0.0027,236,966511,064
17-11-202018.9019.3018.7018.70 -0.10 -0.5365,877,9941,252,634
16-11-202018.9019.3018.7018.80 0.10 0.5359,642,2181,129,956
13-11-202018.7019.0018.6018.70 0.10 0.5442,871,637804,939
12-11-202018.5019.3018.5018.60 -0.20 -1.06111,410,5212,103,339
11-11-202018.5018.9018.2018.80 0.30 1.6285,474,3411,586,887
10-11-202018.3019.1018.1018.50 -0.30 -1.60121,302,2402,254,080
09-11-202017.0018.9017.0018.80 2.50 15.34265,327,9214,808,753
06-11-202016.4017.0016.1016.30 -0.40 -2.40116,447,9511,927,446
05-11-202015.7016.7015.4016.70 1.70 11.33132,792,8542,145,984
04-11-202015.8016.0014.9015.00 -0.70 -4.4653,827,908829,740
03-11-202015.8015.9015.6015.70 0.00 0.0024,750,058390,031
02-11-202015.3015.7015.3015.70 0.50 3.2940,215,722623,122
30-10-202015.4015.6015.1015.20 -0.30 -1.9418,418,642281,815
28-10-202014.5015.5014.5015.50 1.10 7.6455,438,225839,881
27-10-202014.5014.6014.3014.40 -0.10 -0.698,309,898119,925
26-10-202014.6014.8014.5014.50 -0.20 -1.365,455,43379,479
22-10-202014.5014.8014.4014.70 0.20 1.3818,911,743276,307
21-10-202014.7014.9014.4014.50 -0.20 -1.369,398,007137,377
20-10-202014.4014.8014.3014.70 0.40 2.8014,597,910212,619
19-10-202014.5014.7014.3014.30 -0.40 -2.7215,024,372216,535
16-10-202014.9015.0014.5014.70 -0.10 -0.6817,897,380263,742
15-10-202015.0015.6014.6014.80 -0.20 -1.3345,108,161681,080
14-10-202015.1015.1014.9015.00 0.00 0.0010,856,476162,420
12-10-202015.1015.2014.9015.00 0.00 0.0017,959,415270,195
09-10-202015.8015.8015.0015.30 -0.60 -3.7768,344,1341,049,706
08-10-202016.1016.3015.9015.90 -0.20 -1.2420,781,441335,145
07-10-202015.9016.2015.8016.10 0.20 1.2620,835,391333,700
06-10-202016.4016.5015.8015.90 -0.40 -2.4561,343,106991,645
05-10-202015.7016.5015.6016.30 0.70 4.49102,422,9271,654,461
02-10-202015.4015.7015.3015.60 0.30 1.9616,997,405263,564
01-10-202015.3015.6014.9015.30 0.10 0.6627,656,765422,996
30-09-202015.7015.8015.1015.20 -0.50 -3.1828,524,431439,782
29-09-202015.7016.1015.6015.70 0.10 0.6437,775,388596,931
28-09-202015.6015.8015.5015.60 0.10 0.6521,129,185330,333
25-09-202016.1016.2015.3015.50 -0.60 -3.7351,358,946807,985
24-09-202015.5016.3015.5016.10 0.50 3.2180,448,8861,284,924
23-09-202015.5015.9015.2015.60 0.20 1.3067,876,5251,059,380
22-09-202015.9016.2015.3015.40 -0.60 -3.7581,262,0741,276,790
21-09-202016.0016.5015.8016.00 0.00 0.0091,236,4391,470,046
18-09-202016.6016.7015.8016.00 -0.50 -3.03107,164,9771,735,862
17-09-202016.3017.0016.2016.50 0.50 3.12233,149,9633,856,488
16-09-202016.6017.5015.5016.00 -1.40 -8.05351,058,9895,746,164
15-09-202017.4017.4017.4017.40 -3.00 -14.713,878,04167,478
14-09-202020.4020.4020.4020.40 -3.50 -14.646,605,892134,760
11-09-202024.8025.0023.8023.90 -0.80 -3.2416,599,959403,881
10-09-202026.2526.2524.5024.70 -1.30 -5.0030,610,715767,764
09-09-202024.9026.5024.8026.00 1.20 4.8424,962,243643,712
08-09-202025.0025.2524.8024.80 -0.20 -0.8010,953,111273,883
03-09-202025.2525.2525.0025.00 -0.25 -0.994,668,822117,091
02-09-202025.0025.2524.9025.25 0.35 1.412,492,51162,459
01-09-202024.7025.0024.6024.90 0.10 0.409,231,196228,933
31-08-202024.7025.0024.6024.80 -0.20 -0.807,538,005186,761
28-08-202025.2525.7525.0025.00 -0.50 -1.969,988,847251,583
27-08-202025.7525.7525.2525.50 -0.25 -0.979,137,253233,011
26-08-202024.2025.7524.1025.75 1.65 6.8522,303,792558,530
25-08-202024.8024.9024.1024.10 -0.60 -2.4315,106,733369,296
24-08-202024.0024.8023.9024.70 1.00 4.2222,127,629538,042
21-08-202024.3024.4023.7023.70 -0.40 -1.668,620,468206,645
20-08-202023.6024.3023.5024.10 0.40 1.6913,713,409328,959
19-08-202023.9023.9023.3023.70 -0.20 -0.8412,979,086307,457
18-08-202023.5024.3023.5023.90 0.40 1.7014,981,922358,635
17-08-202025.2525.5023.2023.50 -1.50 -6.0034,361,435824,847
14-08-202024.9025.2524.9025.00 0.20 0.8111,764,393294,095
13-08-202027.0027.0024.5024.80 -1.95 -7.2928,356,787716,463
11-08-202027.7528.2526.0026.75 -2.00 -6.9628,829,793789,094
10-08-202028.7529.0028.5028.75 0.25 0.889,137,728262,970

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

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