Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 20.50
+0.30 (1.49%)
Feb 10, 2026, 4:36 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | - | 0.50% | 20,500 |
| Feb 9, 2026 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 0.50% | 187,928 |
| Feb 6, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 121,941 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | 1.00% | 85,422 |
| Feb 4, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 20.10 | - | 38,120 |
| Feb 3, 2026 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | 0.50% | 46,509 |
| Feb 2, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 170,531 |
| Jan 30, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | 0.50% | 56,554 |
| Jan 29, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | - | 103,849 |
| Jan 28, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 84,715 |
| Jan 27, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | - | 212,901 |
| Jan 26, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | -0.98% | 83,868 |
| Jan 23, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | - | 34,526 |
| Jan 22, 2026 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -1.45% | 79,085 |
| Jan 21, 2026 | 20.50 | 20.70 | 20.40 | 20.70 | 20.70 | 0.98% | 146,335 |
| Jan 20, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 1.49% | 271,701 |
| Jan 19, 2026 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | - | 83,722 |
| Jan 16, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | - | 113,883 |
| Jan 15, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 135,714 |
| Jan 14, 2026 | 19.90 | 20.20 | 19.80 | 20.10 | 20.10 | 0.50% | 243,910 |
| Jan 13, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | 143,328 |
| Jan 12, 2026 | 20.00 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 356,525 |
| Jan 9, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | - | 414,673 |
| Jan 8, 2026 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | -1.48% | 195,469 |
| Jan 7, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | -0.49% | 260,521 |
| Jan 6, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -0.49% | 419,769 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.97% | 103,064 |
| Dec 30, 2025 | 20.20 | 20.80 | 20.20 | 20.70 | 20.70 | 1.97% | 169,097 |
| Dec 29, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | 1.00% | 73,555 |
| Dec 26, 2025 | 20.20 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 172,090 |
| Dec 25, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 121,918 |
| Dec 24, 2025 | 20.70 | 20.90 | 20.40 | 20.40 | 20.40 | -0.97% | 104,509 |
| Dec 23, 2025 | 20.80 | 20.90 | 20.40 | 20.60 | 20.60 | -0.96% | 110,374 |
| Dec 22, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -0.48% | 56,734 |
| Dec 19, 2025 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | 1.46% | 216,453 |
| Dec 18, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 183,507 |
| Dec 17, 2025 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | 1.49% | 297,236 |
| Dec 16, 2025 | 19.80 | 20.30 | 19.80 | 20.20 | 20.20 | 1.00% | 218,617 |
| Dec 15, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 60,504 |
| Dec 12, 2025 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | - | 109,850 |
| Dec 11, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 333,346 |
| Dec 9, 2025 | 19.70 | 19.80 | 19.50 | 19.70 | 19.70 | - | 352,051 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 289,001 |
| Dec 4, 2025 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | 1.02% | 212,537 |
| Dec 3, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 271,721 |
| Dec 2, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.52% | 290,201 |
| Dec 1, 2025 | 19.40 | 19.70 | 19.40 | 19.40 | 19.40 | - | 714,395 |
| Nov 28, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | 405,065 |
| Nov 27, 2025 | 19.70 | 19.70 | 19.20 | 19.50 | 19.50 | -1.02% | 600,364 |
| Nov 26, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | 0.51% | 533,727 |