SET · TASCO-R · stock

Tipco Asphalt Public Company Limited (TASCO-R) stock price history

Every SET trading session of Tipco Asphalt Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get TASCO-R data, free keyYear by year table

TASCO-R adjusted close, 2007 to 2026

TASCO-RTipco Asphalt Public Company Limited
THB 16.81+23.8% over one year
2010201520202025
THB 19.22
All time high, 2020
THB 17.90
52 week high, THB 12.40 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TASCO-R key facts

  • Tipco Asphalt Public Company Limited (TASCO-R) closed at THB 16.81 on Sep 28, 2026 on SET.
  • TASCO-R's all time high close is THB 19.22, set on Aug 11, 2020; its all time low close is THB 2.99 on Mar 2, 2009.
  • TASCO-R's 52 week range is THB 12.40 to THB 17.90.
  • TASCO-R returned +23.8% over the year to Sep 28, 2026 and +22.8% over five years.
  • Over ten years TASCO-R returned +98%, +7.1% a year compounded.
  • TASCO-R's deepest drawdown was -78.2% from Jan 2, 2008 to Mar 2, 2009.
  • DataCedar holds 3,546 daily sessions of TASCO-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TASCO-R price chart, 2007 to 2026

TASCO-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 3.04THB 8.32THB 13.60THB 18.892010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TASCO-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.3%
3 months+28.4%
6 months+28.4%
Year to date+21.8%
1 year+23.8%
3 years+12.8%
5 years+22.8%
10 years+98.3%
Since Dec 28, 2007+22.4%
Compound annual growth, 18.8 years+1.1%

TASCO-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 19.22 on Aug 11, 2020
All time low close
THB 2.99 on Mar 2, 2009
52 week high
THB 17.90 on Sep 1, 2026
52 week low
THB 12.40 on Mar 10, 2026
Deepest drawdown
-78.2% from Jan 2, 2008 to Mar 2, 2009, recovered Apr 3, 2017
Best single session
+76.7% on Apr 3, 2017
Worst single session
-21.1% on Feb 26, 2009
Volatility, 1 year annualised
31.7%
Sessions closing higher, 1 year
12%
Best calendar year
2009, +90%
Worst calendar year
2008, -71%

TASCO-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 13.80THB 17.90THB 12.40THB 16.81+21.8%65.3M186
2025THB 16.35THB 16.51THB 12.45THB 13.80-15.6%46.9M242
2024THB 14.90THB 17.57THB 14.90THB 16.35+9.7%56.5M243
2023THB 13.02THB 16.85THB 12.89THB 14.90+14.5%124.5M243
2022THB 13.32THB 14.29THB 11.86THB 13.02-1.4%118.4M241
2021THB 11.96THB 15.33THB 11.73THB 13.21+10.1%495M241
2020THB 13.32THB 19.43THB 9.69THB 11.99-10.4%744.8M243
2019THB 8.79THB 14.78THB 8.58THB 13.39+52.0%443.7M244
2018THB 13.09THB 13.85THB 7.79THB 8.81-32.4%166.9M245
2017THB 14.98THB 15.42THB 11.98THB 13.03+53.7%149.4M181
2013THB 8.48THB 8.48THB 8.48THB 8.480.0%011
2012THB 8.40THB 8.48THB 8.40THB 8.48+0.9%0245
2011THB 7.64THB 8.40THB 7.64THB 8.40+10.0%0244
2010THB 7.64THB 7.64THB 7.64THB 7.640.0%0244
2009THB 4.03THB 7.80THB 2.78THB 7.64+89.7%14.4M245
2008THB 13.99THB 13.99THB 3.59THB 4.03-70.7%29.1M247
2007THB 13.73THB 13.73THB 13.47THB 13.73n/a11.4K1

TASCO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 16.81+0.3%
August 2026THB 16.75+28.0%
July 2026THB 13.090.0%
June 2026THB 13.090.0%
May 2026THB 13.090.0%
April 2026THB 13.090.0%
March 2026THB 13.09-4.5%
February 2026THB 13.71-0.9%
January 2026THB 13.83+0.2%
December 2025THB 13.800.0%
November 2025THB 13.80+6.1%
October 2025THB 13.01-4.2%

About the TASCO-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 28, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TAKUNI Takuni Group Public Company Limited
  • TAKUNI-R Takuni Group Public Company Limited
  • TAN Tanachira Retail Corporation Public Company Limited
  • TASCO 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
  • TBN-R TBN Corporation Public Company Limited

Common questions

TASCO-R share price history

Start with any symbol.

Start free