SET · TASCO · stock
Tipco Asphalt Public Company Limited (TASCO) stock price history
Every SET trading session of Tipco Asphalt Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TASCO adjusted close, 2000 to 2026
- THB 23.49
- All time high, 2015
- THB 17.90
- 52 week high, THB 12.40 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TASCO key facts
- Tipco Asphalt Public Company Limited (TASCO) closed at THB 17.00 on Sep 28, 2026 on SET.
- TASCO's all time high close is THB 23.49, set on Nov 4, 2015; its all time low close is THB 0.2658 on Feb 27, 2009.
- TASCO's 52 week range is THB 12.40 to THB 17.90.
- TASCO returned +24.2% over the year to Sep 28, 2026 and +25.1% over five years.
- Over ten years TASCO returned +55%, +4.5% a year compounded.
- TASCO's deepest drawdown was -89.8% from Nov 10, 2003 to Feb 27, 2009.
- DataCedar holds 6,627 daily sessions of TASCO history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TASCO price chart, 2000 to 2026
TASCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +26.9% |
| 6 months | +26.9% |
| Year to date | +26.0% |
| 1 year | +24.2% |
| 3 years | +28.1% |
| 5 years | +25.1% |
| 10 years | +55.1% |
| Since Jan 4, 2000 | +1,247% |
| Compound annual growth, 26.7 years | +10.2% |
TASCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 23.49 on Nov 4, 2015
- All time low close
- THB 0.2658 on Feb 27, 2009
- 52 week high
- THB 17.90 on Aug 31, 2026
- 52 week low
- THB 12.40 on Mar 4, 2026
- Deepest drawdown
- -89.8% from Nov 10, 2003 to Feb 27, 2009, recovered Aug 24, 2010
- Best single session
- +29.4% on Mar 17, 2000
- Worst single session
- -24.0% on Feb 15, 2016
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 13.5×
- Best calendar year
- 2015, +540%
- Worst calendar year
- 2008, -69%
TASCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.88 | THB 17.90 | THB 12.40 | THB 17.00 | +26.0% | 1B | 186 |
| 2025 | THB 15.94 | THB 16.73 | THB 12.29 | THB 13.50 | -15.3% | 659.9M | 242 |
| 2024 | THB 13.76 | THB 17.61 | THB 13.27 | THB 15.94 | +17.2% | 842.6M | 243 |
| 2023 | THB 13.18 | THB 17.16 | THB 12.87 | THB 13.60 | +3.8% | 1.2B | 243 |
| 2022 | THB 13.30 | THB 14.26 | THB 11.84 | THB 13.10 | -0.9% | 987.6M | 241 |
| 2021 | THB 11.70 | THB 15.42 | THB 11.70 | THB 13.22 | +11.8% | 4B | 241 |
| 2020 | THB 13.42 | THB 19.37 | THB 9.67 | THB 11.83 | -11.8% | 6.2B | 243 |
| 2019 | THB 8.81 | THB 14.75 | THB 8.50 | THB 13.42 | +52.4% | 2.3B | 244 |
| 2018 | THB 13.06 | THB 13.88 | THB 7.71 | THB 8.81 | -32.3% | 1.6B | 245 |
| 2017 | THB 10.68 | THB 16.40 | THB 10.51 | THB 13.00 | +21.7% | 4B | 242 |
| 2016 | THB 22.11 | THB 22.93 | THB 8.49 | THB 10.68 | -51.7% | 4.4B | 244 |
| 2015 | THB 3.45 | THB 23.62 | THB 3.41 | THB 22.11 | +540.4% | 5.9B | 244 |
| 2014 | THB 2.61 | THB 3.61 | THB 2.38 | THB 3.45 | +29.4% | 812.4M | 245 |
| 2013 | THB 2.26 | THB 4.23 | THB 2.26 | THB 2.67 | +18.9% | 2.3B | 245 |
| 2012 | THB 2.62 | THB 2.66 | THB 1.85 | THB 2.24 | -14.1% | 953.1M | 245 |
| 2011 | THB 3.08 | THB 3.24 | THB 1.80 | THB 2.61 | -13.6% | 2.4B | 244 |
| 2010 | THB 1.68 | THB 3.73 | THB 1.39 | THB 3.02 | +81.0% | 4.5B | 244 |
| 2009 | THB 0.3567 | THB 1.76 | THB 0.2431 | THB 1.67 | +368.2% | 1.4B | 245 |
| 2008 | THB 1.19 | THB 1.19 | THB 0.3135 | THB 0.3567 | -69.4% | 291.8M | 247 |
| 2007 | THB 1.08 | THB 1.43 | THB 0.9974 | THB 1.16 | +2.5% | 493.8M | 246 |
| 2006 | THB 0.7876 | THB 1.23 | THB 0.6944 | THB 1.14 | +44.3% | 518.4M | 259 |
| 2005 | THB 0.9814 | THB 1.15 | THB 0.7108 | THB 0.7876 | -19.1% | 1B | 245 |
| 2004 | THB 2.22 | THB 2.26 | THB 0.9087 | THB 0.9734 | -56.2% | 2.1B | 262 |
| 2003 | THB 0.9612 | THB 2.67 | THB 0.6341 | THB 2.22 | +131.1% | 3.6B | 261 |
| 2002 | THB 0.7593 | THB 1.77 | THB 0.7553 | THB 0.9612 | +26.6% | 1.5B | 261 |
| 2001 | THB 0.4342 | THB 0.8118 | THB 0.3554 | THB 0.7593 | +74.9% | 4.3B | 261 |
| 2000 | THB 1.27 | THB 1.28 | THB 0.4241 | THB 0.4342 | n/a | 2.6B | 259 |
TASCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 17.00 | -4.5% |
| August 2026 | THB 17.80 | +27.1% |
| July 2026 | THB 14.00 | +3.7% |
| June 2026 | THB 13.50 | -2.2% |
| May 2026 | THB 13.80 | +2.2% |
| April 2026 | THB 13.50 | 0.0% |
| March 2026 | THB 13.50 | -1.4% |
| February 2026 | THB 13.69 | -1.4% |
| January 2026 | THB 13.89 | +2.9% |
| December 2025 | THB 13.50 | -1.4% |
| November 2025 | THB 13.69 | +5.8% |
| October 2025 | THB 12.94 | -4.8% |
About the TASCO data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TASCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TAE-R Thai Agro Energy Public Company Limited
- TAKUNI Takuni Group Public Company Limited
- TAKUNI-R Takuni Group Public Company Limited
- TAN Tanachira Retail Corporation Public Company Limited
- TASCO-R Tipco Asphalt Public Company Limited
- TATG Thai Auto Tools and Die Public Company Limited
- TATG-R Thai Auto Tools and Die Public Company Limited
- TBN TBN Corporation Public Company Limited
Common questions
TASCO share price history
