Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 20.30
+0.30 (1.50%)
Mar 24, 2026, 4:37 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | - | 0.50% | 68,161 |
| Mar 23, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 175,500 |
| Mar 20, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 253,647 |
| Mar 19, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.44% | 360,024 |
| Mar 18, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 180,367 |
| Mar 17, 2026 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | - | 278,721 |
| Mar 16, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | - | 272,969 |
| Mar 13, 2026 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | -4.63% | 398,204 |
| Mar 12, 2026 | 21.60 | 21.70 | 21.40 | 21.60 | 20.60 | 0.47% | 447,095 |
| Mar 11, 2026 | 21.40 | 21.70 | 21.30 | 21.50 | 20.50 | 0.94% | 247,040 |
| Mar 10, 2026 | 21.20 | 21.60 | 21.20 | 21.30 | 20.31 | 0.47% | 485,511 |
| Mar 9, 2026 | 20.80 | 21.30 | 20.70 | 21.20 | 20.22 | -0.93% | 342,606 |
| Mar 6, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 20.41 | 2.39% | 321,284 |
| Mar 5, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 19.93 | 2.45% | 415,333 |
| Mar 4, 2026 | 21.00 | 21.00 | 19.90 | 20.40 | 19.46 | -3.77% | 1,128,349 |
| Mar 2, 2026 | 20.50 | 21.30 | 20.50 | 21.20 | 20.22 | 2.42% | 1,281,738 |
| Feb 27, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 19.74 | -0.48% | 217,608 |
| Feb 26, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 19.84 | 0.97% | 170,079 |
| Feb 25, 2026 | 20.60 | 20.70 | 20.20 | 20.60 | 19.65 | - | 267,717 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.50 | 20.60 | 19.65 | -1.44% | 175,543 |
| Feb 23, 2026 | 21.40 | 21.40 | 20.50 | 20.90 | 19.93 | -1.42% | 545,249 |
| Feb 20, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 20.22 | -1.40% | 399,309 |
| Feb 19, 2026 | 21.70 | 21.90 | 21.20 | 21.50 | 20.50 | -0.92% | 553,067 |
| Feb 18, 2026 | 21.20 | 21.70 | 21.10 | 21.70 | 20.70 | 2.36% | 288,256 |
| Feb 17, 2026 | 21.20 | 21.20 | 20.90 | 21.20 | 20.22 | 0.47% | 380,510 |
| Feb 16, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 20.12 | 0.48% | 78,620 |
| Feb 13, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 20.03 | -0.94% | 190,768 |
| Feb 12, 2026 | 20.50 | 21.20 | 20.50 | 21.20 | 20.22 | 3.41% | 379,377 |
| Feb 11, 2026 | 20.70 | 20.70 | 20.40 | 20.50 | 19.55 | - | 158,933 |
| Feb 10, 2026 | 20.40 | 20.60 | 20.20 | 20.50 | 19.55 | 1.49% | 177,765 |
| Feb 9, 2026 | 20.10 | 20.30 | 20.10 | 20.20 | 19.26 | 0.50% | 187,928 |
| Feb 6, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 19.17 | -0.99% | 121,941 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 19.36 | 1.00% | 85,422 |
| Feb 4, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 19.17 | - | 38,120 |
| Feb 3, 2026 | 20.10 | 20.20 | 20.10 | 20.10 | 19.17 | 0.50% | 46,509 |
| Feb 2, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 19.07 | -0.99% | 170,531 |
| Jan 30, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 19.26 | 0.50% | 56,554 |
| Jan 29, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 19.17 | - | 103,849 |
| Jan 28, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 19.17 | -0.50% | 84,715 |
| Jan 27, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 19.26 | - | 212,901 |
| Jan 26, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 19.26 | -0.98% | 83,868 |
| Jan 23, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 19.46 | - | 34,526 |
| Jan 22, 2026 | 20.70 | 20.70 | 20.20 | 20.40 | 19.46 | -1.45% | 79,085 |
| Jan 21, 2026 | 20.50 | 20.70 | 20.40 | 20.70 | 19.74 | 0.98% | 146,335 |
| Jan 20, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 19.55 | 1.49% | 271,701 |
| Jan 19, 2026 | 20.20 | 20.30 | 20.10 | 20.20 | 19.26 | - | 83,722 |
| Jan 16, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 19.26 | - | 113,883 |
| Jan 15, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 19.26 | 0.50% | 135,714 |
| Jan 14, 2026 | 19.90 | 20.20 | 19.80 | 20.10 | 19.17 | 0.50% | 243,910 |
| Jan 13, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 19.07 | 0.50% | 143,328 |