Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 21.90
-0.10 (-0.45%)
Oct 8, 2025, 4:39 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 1.38% | 149,315 |
| Oct 6, 2025 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | - | 157,093 |
| Oct 3, 2025 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | - | 225,477 |
| Oct 2, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.93% | 142,321 |
| Oct 1, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | -0.92% | 234,711 |
| Sep 30, 2025 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | 0.93% | 218,955 |
| Sep 29, 2025 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 174,017 |
| Sep 26, 2025 | 21.70 | 21.70 | 21.40 | 21.60 | 21.60 | -0.92% | 158,026 |
| Sep 25, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.40% | 284,838 |
| Sep 24, 2025 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 183,284 |
| Sep 23, 2025 | 21.90 | 22.00 | 21.40 | 21.60 | 21.60 | -1.37% | 625,352 |
| Sep 22, 2025 | 22.70 | 22.70 | 21.70 | 21.90 | 21.90 | -3.52% | 535,047 |
| Sep 19, 2025 | 23.00 | 23.20 | 22.70 | 22.70 | 22.70 | -0.87% | 294,711 |
| Sep 18, 2025 | 22.90 | 23.20 | 22.80 | 22.90 | 22.90 | - | 149,106 |
| Sep 17, 2025 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 144,410 |
| Sep 16, 2025 | 23.10 | 23.30 | 23.00 | 23.10 | 23.10 | 0.43% | 638,291 |
| Sep 15, 2025 | 22.00 | 23.00 | 21.70 | 23.00 | 23.00 | 4.07% | 771,727 |
| Sep 12, 2025 | 21.20 | 22.10 | 21.20 | 22.10 | 22.10 | 4.25% | 268,612 |
| Sep 11, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | 0.47% | 178,417 |
| Sep 10, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | -1.40% | 426,982 |
| Sep 9, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 20.90 | -0.47% | 712,923 |
| Sep 8, 2025 | 21.30 | 21.60 | 21.30 | 21.50 | 21.00 | 0.94% | 576,045 |
| Sep 5, 2025 | 21.00 | 21.30 | 20.90 | 21.30 | 20.80 | 0.95% | 260,820 |
| Sep 4, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 20.61 | - | 482,699 |
| Sep 3, 2025 | 20.90 | 21.10 | 20.60 | 21.10 | 20.61 | 0.96% | 247,295 |
| Sep 2, 2025 | 20.40 | 20.90 | 20.30 | 20.90 | 20.41 | 2.96% | 279,547 |
| Sep 1, 2025 | 20.20 | 20.40 | 20.10 | 20.30 | 19.83 | 0.50% | 140,723 |
| Aug 29, 2025 | 20.20 | 20.30 | 20.10 | 20.20 | 19.73 | - | 163,449 |
| Aug 28, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 19.73 | 0.50% | 109,985 |
| Aug 27, 2025 | 20.00 | 20.20 | 20.00 | 20.10 | 19.63 | 0.50% | 126,321 |
| Aug 26, 2025 | 20.00 | 20.10 | 19.90 | 20.00 | 19.53 | -0.50% | 207,836 |
| Aug 25, 2025 | 20.20 | 20.30 | 20.00 | 20.10 | 19.63 | - | 182,409 |
| Aug 22, 2025 | 20.10 | 20.20 | 19.90 | 20.10 | 19.63 | 0.50% | 140,964 |
| Aug 21, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 19.53 | -0.99% | 155,522 |
| Aug 20, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 19.73 | 0.50% | 63,016 |
| Aug 19, 2025 | 20.20 | 20.40 | 20.10 | 20.10 | 19.63 | -0.50% | 167,761 |
| Aug 18, 2025 | 19.90 | 20.20 | 19.80 | 20.20 | 19.73 | 1.51% | 223,348 |
| Aug 15, 2025 | 20.20 | 20.30 | 19.70 | 19.90 | 19.44 | -0.50% | 580,327 |
| Aug 14, 2025 | 19.80 | 20.20 | 19.70 | 20.00 | 19.53 | - | 493,572 |
| Aug 13, 2025 | 20.30 | 20.40 | 19.90 | 20.00 | 19.53 | -1.48% | 408,882 |
| Aug 8, 2025 | 20.10 | 20.40 | 19.90 | 20.30 | 19.83 | 0.50% | 191,668 |
| Aug 7, 2025 | 20.10 | 20.30 | 19.70 | 20.20 | 19.73 | 1.51% | 808,321 |
| Aug 6, 2025 | 19.20 | 20.00 | 19.20 | 19.90 | 19.44 | 3.65% | 950,045 |
| Aug 5, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 18.75 | 1.59% | 145,576 |
| Aug 4, 2025 | 19.10 | 19.10 | 18.60 | 18.90 | 18.46 | - | 258,396 |
| Aug 1, 2025 | 19.20 | 19.40 | 18.90 | 18.90 | 18.46 | -0.53% | 531,496 |
| Jul 31, 2025 | 19.20 | 19.20 | 18.80 | 19.00 | 18.56 | -0.52% | 329,367 |
| Jul 30, 2025 | 18.60 | 19.10 | 18.50 | 19.10 | 18.65 | 3.24% | 833,910 |
| Jul 29, 2025 | 18.40 | 18.60 | 18.30 | 18.50 | 18.07 | 1.09% | 476,135 |
| Jul 25, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 17.87 | - | 768,530 |