TIPCO Asphalt PCL (TASCO)

TASCO
🏛️ Thailand →
14.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 18.10 18.20 17.90 18.10 3.7M
2024-12-27 18.30 18.30 18.10 18.10 2.6M
2024-12-26 18.40 18.60 18.10 18.20 4.3M
2024-12-25 18.70 18.80 18.40 18.40 3.2M
2024-12-24 18.80 18.80 18.60 18.80 2.3M
2024-12-23 18.60 18.90 18.50 18.70 4.3M
2024-12-20 18.40 18.60 18.20 18.50 8.0M
2024-12-19 19.00 19.10 18.50 18.50 10.1M
2024-12-18 19.10 19.30 19.10 19.20 2.9M
2024-12-17 19.60 19.60 19.00 19.10 9.4M
2024-12-16 19.80 19.80 19.30 19.60 7.6M
2024-12-13 20.00 20.00 19.70 19.70 3.9M
2024-12-12 19.80 20.00 19.70 20.00 5.7M
2024-12-11 19.70 20.00 19.70 19.80 6.8M
2024-12-09 19.90 20.00 19.70 19.70 5.2M
2024-12-06 19.70 19.90 19.60 19.80 3.6M
2024-12-04 19.90 19.90 19.60 19.70 3.5M
2024-12-03 19.90 20.00 19.70 19.90 7.2M
2024-12-02 19.30 20.00 19.30 19.90 16.1M
2024-11-29 19.10 19.40 19.00 19.10 3.7M
2024-11-28 19.30 19.30 18.90 19.10 6.3M
2024-11-27 19.20 19.40 19.00 19.20 6.1M
2024-11-26 18.70 19.50 18.60 19.20 19.9M
2024-11-25 18.60 18.70 18.50 18.60 2.2M
2024-11-22 18.70 18.80 18.40 18.70 3.4M
2024-11-21 18.70 18.80 18.50 18.70 8.8M
2024-11-20 18.50 18.60 18.20 18.60 5.8M
2024-11-19 18.60 18.70 18.30 18.40 3.1M
2024-11-18 18.60 18.80 18.60 18.60 7.9M
2024-11-15 18.10 18.80 18.10 18.50 20.2M
2024-11-14 17.80 17.90 17.20 17.80 15.0M
2024-11-13 18.30 18.40 17.80 17.80 15.3M
2024-11-12 18.40 18.60 18.10 18.10 9.3M
2024-11-11 18.30 18.30 18.10 18.20 4.0M
2024-11-08 18.10 18.30 18.10 18.30 2.0M
2024-11-07 18.30 18.50 18.10 18.10 3.9M
2024-11-06 18.30 18.50 18.20 18.40 4.1M
2024-11-05 18.30 18.40 18.20 18.30 1.4M
2024-11-04 18.30 18.40 18.10 18.30 2.1M
2024-11-01 18.20 18.40 18.20 18.30 1.5M
2024-10-31 18.30 18.50 18.20 18.20 3.7M
2024-10-30 18.60 18.60 18.30 18.40 6.1M
2024-10-29 18.30 18.50 18.10 18.50 9.6M
2024-10-28 18.10 18.30 18.00 18.20 4.9M
2024-10-25 18.00 18.10 17.80 17.90 3.0M
2024-10-24 18.30 18.40 18.00 18.10 5.7M
2024-10-22 18.60 18.70 18.30 18.30 5.4M
2024-10-21 18.60 18.60 18.40 18.50 2.1M
2024-10-18 18.40 18.60 18.30 18.50 5.1M
2024-10-17 18.90 18.90 18.50 18.50 5.1M
2024-10-16 18.20 18.90 18.20 18.90 18.4M
2024-10-15 18.20 18.30 18.00 18.10 5.7M
2024-10-11 18.30 18.40 18.10 18.10 2.8M
2024-10-10 18.30 18.50 18.10 18.30 3.6M
2024-10-09 18.30 18.40 18.10 18.20 5.4M
2024-10-08 18.00 18.20 17.90 18.00 4.3M
2024-10-07 18.00 18.20 17.90 18.20 6.3M
2024-10-04 18.00 18.00 17.60 17.80 6.5M
2024-10-03 18.10 18.20 17.80 18.10 7.3M
2024-10-02 18.30 18.40 18.00 18.10 8.1M
2024-10-01 18.70 18.80 18.50 18.70 3.3M
2024-09-30 18.60 18.90 18.40 18.70 9.0M
2024-09-27 18.20 18.80 18.10 18.60 16.1M
2024-09-26 18.20 18.20 17.90 18.10 4.2M
2024-09-25 18.30 18.30 18.10 18.10 3.2M
2024-09-24 18.10 18.40 17.90 18.30 7.1M
2024-09-23 17.90 18.00 17.70 18.00 3.8M
2024-09-20 18.10 18.10 17.70 17.90 8.0M
2024-09-19 18.20 18.20 18.00 18.00 2.9M
2024-09-18 18.40 18.50 18.10 18.20 5.0M
2024-09-17 18.40 18.40 18.20 18.40 4.2M
2024-09-16 17.90 18.20 17.80 18.20 6.0M
2024-09-13 17.90 18.00 17.80 17.90 3.4M
2024-09-12 18.00 18.00 17.70 17.90 4.5M
2024-09-11 18.00 18.00 17.60 17.90 6.5M
2024-09-10 17.80 17.90 17.50 17.70 6.2M
2024-09-09 18.20 18.30 17.80 17.90 8.3M
2024-09-06 18.00 18.20 17.80 18.10 10.6M
2024-09-05 17.70 18.00 17.60 17.90 13.7M
2024-09-04 17.20 17.90 17.20 17.70 28.8M
2024-09-03 17.00 17.10 16.80 17.00 3.7M
2024-09-02 16.80 17.00 16.70 17.00 4.9M
2024-08-30 16.80 17.00 16.60 16.80 4.6M
2024-08-29 16.90 16.90 16.70 16.80 2.3M
2024-08-28 17.10 17.10 16.90 16.90 3.8M
2024-08-27 17.20 17.20 16.90 17.10 6.5M
2024-08-26 17.30 17.40 17.10 17.20 15.1M
2024-08-23 16.50 16.90 16.40 16.90 8.4M
2024-08-22 16.60 16.70 16.30 16.40 3.1M
2024-08-21 16.50 16.60 16.30 16.50 5.5M
2024-08-20 16.20 16.40 16.20 16.40 4.1M
2024-08-19 16.10 16.20 15.90 16.10 2.9M
2024-08-16 16.50 16.50 16.10 16.20 1.8M
2024-08-15 16.10 16.60 15.90 16.50 5.2M
2024-08-14 16.10 16.20 15.70 16.00 7.3M
2024-08-13 16.10 16.10 15.90 16.10 1.6M
2024-08-09 16.20 16.30 16.00 16.00 2.8M
2024-08-08 16.10 16.20 16.00 16.20 1.5M
2024-08-07 15.80 16.10 15.80 16.10 3.1M
2024-08-06 15.70 15.80 15.70 15.80 1.1M
2024-08-05 15.80 15.90 15.60 15.70 2.9M
2024-08-02 15.90 16.00 15.90 15.90 1.0M
2024-08-01 15.80 15.90 15.70 15.90 1.6M
2024-07-31 15.60 15.80 15.60 15.80 1.1M
2024-07-30 15.80 15.80 15.60 15.60 1.9M
2024-07-26 15.70 15.80 15.60 15.80 1.1M
2024-07-25 15.80 15.80 15.60 15.70 0.5M
2024-07-24 15.60 15.70 15.60 15.70 1.8M
2024-07-23 15.80 15.80 15.60 15.70 2.2M
2024-07-19 15.70 15.90 15.60 15.90 2.2M
2024-07-18 15.80 15.80 15.70 15.70 1.2M
2024-07-17 15.90 15.90 15.70 15.70 2.1M
2024-07-16 16.00 16.00 15.80 15.80 2.8M
2024-07-15 16.00 16.10 15.90 15.90 0.8M
2024-07-12 16.00 16.10 16.00 16.00 0.8M
2024-07-11 16.10 16.20 16.00 16.10 0.7M
2024-07-10 16.00 16.20 16.00 16.10 1.5M
2024-07-09 16.10 16.20 16.00 16.00 1.5M
2024-07-08 16.20 16.20 16.10 16.10 0.7M
2024-07-05 16.10 16.20 16.00 16.20 1.3M
2024-07-04 16.00 16.10 15.90 16.10 0.7M
2024-07-03 15.90 16.00 15.80 16.00 1.5M
2024-07-02 15.90 16.00 15.80 15.90 1.7M
2024-07-01 16.00 16.10 15.90 16.00 0.9M
2024-06-28 16.00 16.00 15.90 16.00 1.0M
2024-06-27 16.30 16.30 15.90 16.00 2.6M
2024-06-26 16.00 16.10 15.90 16.10 1.8M
2024-06-25 16.10 16.20 15.90 15.90 2.4M
2024-06-24 16.20 16.20 16.00 16.00 1.1M
2024-06-21 16.00 16.20 16.00 16.20 2.4M
2024-06-20 16.00 16.10 15.90 15.90 1.3M
2024-06-19 16.00 16.10 15.70 16.00 7.7M
2024-06-18 16.10 16.20 16.00 16.00 2.7M
2024-06-17 16.30 16.30 15.90 16.10 4.5M
2024-06-14 16.40 16.50 16.20 16.20 2.7M
2024-06-13 16.40 16.60 16.30 16.40 2.1M
2024-06-12 16.60 16.60 16.20 16.40 3.1M
2024-06-11 16.50 16.60 16.30 16.50 3.4M
2024-06-10 16.30 16.50 16.20 16.50 4.5M
2024-06-07 16.50 16.50 16.20 16.40 2.7M
2024-06-06 16.90 16.90 16.40 16.50 7.8M
2024-06-05 17.00 17.10 16.90 16.90 11.7M
2024-06-04 17.20 17.20 16.90 17.00 2.1M
2024-05-31 17.00 17.20 16.90 17.10 6.2M
2024-05-30 16.90 17.20 16.80 17.10 4.3M
2024-05-29 17.10 17.20 16.80 16.80 3.6M
2024-05-28 17.20 17.20 17.00 17.10 5.6M
2024-05-27 16.70 17.40 16.70 17.20 19.9M
2024-05-24 16.40 16.70 16.30 16.60 5.5M
2024-05-23 16.30 16.50 16.20 16.40 5.9M
2024-05-21 16.20 16.40 16.20 16.40 4.2M
2024-05-20 16.30 16.40 16.20 16.20 1.7M
2024-05-17 16.20 16.40 16.10 16.30 4.5M
2024-05-16 16.00 16.20 15.80 16.20 4.7M
2024-05-15 15.80 16.10 15.70 16.00 5.3M
2024-05-14 15.60 15.90 15.40 15.70 10.6M
2024-05-13 16.00 16.10 16.00 16.10 1.0M
2024-05-10 16.00 16.10 16.00 16.00 1.8M
2024-05-09 16.30 16.30 16.00 16.00 5.0M
2024-05-08 16.30 16.40 16.20 16.20 1.6M
2024-05-07 16.40 16.50 16.20 16.30 2.8M
2024-05-03 16.30 16.30 16.20 16.30 1.4M
2024-05-02 16.00 16.30 16.00 16.30 4.7M
2024-04-30 15.90 16.10 15.80 16.00 4.1M
2024-04-29 15.80 15.90 15.70 15.80 1.5M
2024-04-26 15.70 15.80 15.70 15.70 1.1M
2024-04-25 15.70 15.70 15.60 15.70 1.0M
2024-04-24 15.80 15.90 15.60 15.70 3.1M
2024-04-23 15.60 15.80 15.60 15.70 1.2M
2024-04-22 15.70 15.70 15.60 15.60 2.1M
2024-04-19 15.70 15.80 15.60 15.60 4.8M
2024-04-18 15.90 15.90 15.80 15.90 2.8M
2024-04-17 15.90 16.00 15.70 15.80 5.4M
2024-04-11 16.10 16.20 16.00 16.10 2.3M
2024-04-10 16.00 16.10 15.90 16.10 6.5M
2024-04-09 15.90 16.00 15.80 16.00 6.1M
2024-04-05 15.90 16.00 15.80 15.90 3.1M
2024-04-04 16.00 16.10 15.90 15.90 2.8M
2024-04-03 16.00 16.20 16.00 16.00 2.4M
2024-04-02 15.90 16.10 15.90 16.10 2.6M
2024-04-01 16.00 16.00 15.80 15.90 2.1M
2024-03-29 15.90 16.00 15.80 15.90 1.5M
2024-03-28 16.20 16.20 15.90 15.90 4.1M
2024-03-27 16.10 16.30 16.00 16.20 2.7M
2024-03-26 16.10 16.20 15.90 16.10 1.4M
2024-03-25 15.90 16.10 15.90 16.10 4.5M
2024-03-22 15.80 16.00 15.70 15.90 4.2M
2024-03-21 15.90 15.90 15.80 15.90 2.2M
2024-03-20 15.90 15.90 15.80 15.80 0.9M
2024-03-19 15.80 15.90 15.80 15.80 1.0M
2024-03-18 16.00 16.00 15.80 15.80 2.7M
2024-03-15 15.90 16.10 15.90 16.00 5.0M
2024-03-14 15.80 15.90 15.80 15.80 3.1M
2024-03-13 15.90 15.90 15.80 15.80 1.1M
2024-03-12 15.90 16.00 15.80 15.90 1.1M
2024-03-11 16.00 16.10 15.80 15.90 2.1M
2024-03-08 15.80 16.00 15.80 16.00 1.2M
2024-03-07 16.00 16.00 15.80 15.90 1.4M
2024-03-06 15.80 16.00 15.80 15.90 3.0M
2024-03-05 15.80 15.90 15.70 15.80 3.0M
2024-03-04 15.90 15.90 15.80 15.80 2.5M
2024-03-01 15.90 16.00 15.80 15.90 3.8M
2024-02-29 16.10 16.10 15.90 15.90 9.9M
2024-02-28 16.90 17.10 16.90 17.10 5.9M
2024-02-27 17.00 17.00 16.80 16.90 9.0M
2024-02-23 17.00 17.10 16.90 17.00 7.3M
2024-02-22 17.20 17.20 16.80 17.10 7.0M
2024-02-21 17.10 17.20 17.00 17.10 5.8M
2024-02-20 17.00 17.30 17.00 17.10 5.6M
2024-02-19 16.90 17.30 16.70 17.10 25.7M
2024-02-16 16.40 16.40 16.20 16.30 3.3M
2024-02-15 16.30 16.40 16.30 16.40 1.7M
2024-02-14 16.30 16.40 16.20 16.30 2.6M
2024-02-13 16.30 16.50 16.30 16.40 2.7M
2024-02-12 16.30 16.40 16.20 16.30 1.0M
2024-02-09 16.40 16.40 16.10 16.30 2.5M
2024-02-08 16.40 16.50 16.30 16.40 2.4M
2024-02-07 16.30 16.50 16.30 16.50 2.8M
2024-02-06 16.30 16.40 16.10 16.30 5.6M
2024-02-05 16.20 16.30 16.20 16.30 0.8M
2024-02-02 16.30 16.30 16.00 16.20 2.8M
2024-02-01 16.10 16.30 16.00 16.20 4.0M
2024-01-31 16.30 16.40 16.10 16.10 3.0M
2024-01-30 16.30 16.40 16.20 16.30 2.0M
2024-01-29 16.30 16.40 16.20 16.30 2.1M
2024-01-26 16.30 16.30 16.10 16.30 1.8M
2024-01-25 16.30 16.40 16.10 16.20 3.8M
2024-01-24 16.10 16.40 16.10 16.40 2.7M
2024-01-23 16.40 16.50 16.10 16.20 5.3M
2024-01-22 16.50 16.50 16.20 16.40 3.6M
2024-01-19 16.50 16.60 16.40 16.50 2.2M
2024-01-18 16.40 16.60 16.30 16.40 2.3M
2024-01-17 16.60 16.60 16.30 16.40 4.8M
2024-01-16 16.40 16.70 16.30 16.60 3.5M
2024-01-15 16.40 16.50 16.30 16.40 3.1M
2024-01-12 16.30 16.50 16.20 16.40 3.0M
2024-01-11 16.30 16.40 16.20 16.20 3.2M
2024-01-10 16.30 16.40 16.20 16.20 4.1M
2024-01-09 16.70 16.80 16.30 16.30 10.1M
2024-01-08 16.80 16.90 16.50 16.60 5.1M
2024-01-05 16.90 17.10 16.80 16.80 5.5M
2024-01-04 16.90 17.00 16.70 16.80 6.0M
2024-01-03 16.60 17.10 16.60 16.90 9.7M
2024-01-02 16.50 16.70 16.50 16.60 6.3M