Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 19.20
+0.30 (1.59%)
Aug 5, 2025, 4:38 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | 145,576 |
| Aug 4, 2025 | 19.10 | 19.10 | 18.60 | 18.90 | 18.90 | - | 258,396 |
| Aug 1, 2025 | 19.20 | 19.40 | 18.90 | 18.90 | 18.90 | -0.53% | 531,496 |
| Jul 31, 2025 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | -0.52% | 329,367 |
| Jul 30, 2025 | 18.60 | 19.10 | 18.50 | 19.10 | 19.10 | 3.24% | 833,910 |
| Jul 29, 2025 | 18.40 | 18.60 | 18.30 | 18.50 | 18.50 | 1.09% | 476,135 |
| Jul 25, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | - | 768,530 |
| Jul 24, 2025 | 18.60 | 18.60 | 18.10 | 18.30 | 18.30 | -1.61% | 538,066 |
| Jul 23, 2025 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | 1.09% | 455,776 |
| Jul 22, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -1.60% | 501,894 |
| Jul 21, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 285,087 |
| Jul 18, 2025 | 18.60 | 19.20 | 18.60 | 18.90 | 18.90 | 1.61% | 564,133 |
| Jul 17, 2025 | 18.40 | 18.70 | 18.40 | 18.60 | 18.60 | 1.09% | 624,191 |
| Jul 16, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | - | 490,532 |
| Jul 15, 2025 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | 1.66% | 363,741 |
| Jul 14, 2025 | 18.10 | 18.20 | 18.00 | 18.10 | 18.10 | 0.56% | 185,070 |
| Jul 11, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 1.12% | 156,855 |
| Jul 9, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -1.66% | 880,953 |
| Jul 8, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | -0.55% | 235,322 |
| Jul 7, 2025 | 18.10 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | 259,874 |
| Jul 4, 2025 | 18.20 | 18.40 | 17.90 | 17.90 | 17.90 | -1.10% | 303,745 |
| Jul 3, 2025 | 18.10 | 18.40 | 18.00 | 18.10 | 18.10 | - | 429,914 |
| Jul 2, 2025 | 17.90 | 18.20 | 17.80 | 18.10 | 18.10 | 0.56% | 298,215 |
| Jul 1, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 1.12% | 520,854 |
| Jun 30, 2025 | 17.90 | 18.10 | 17.80 | 17.80 | 17.80 | -0.56% | 472,364 |
| Jun 27, 2025 | 18.20 | 18.20 | 17.70 | 17.90 | 17.90 | -2.19% | 397,595 |
| Jun 26, 2025 | 17.90 | 18.40 | 17.90 | 18.30 | 18.30 | 2.23% | 524,023 |
| Jun 25, 2025 | 17.80 | 18.10 | 17.60 | 17.90 | 17.90 | 0.56% | 588,418 |
| Jun 24, 2025 | 17.30 | 17.90 | 17.30 | 17.80 | 17.80 | 2.89% | 332,898 |
| Jun 23, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 0.58% | 378,951 |
| Jun 20, 2025 | 17.30 | 17.70 | 17.20 | 17.20 | 17.20 | -0.58% | 749,096 |
| Jun 19, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -1.14% | 559,447 |
| Jun 18, 2025 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | -1.13% | 313,493 |
| Jun 17, 2025 | 17.50 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 404,431 |
| Jun 16, 2025 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 807,178 |
| Jun 13, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -3.28% | 732,908 |
| Jun 12, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | - | 232,396 |
| Jun 11, 2025 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | - | 182,919 |
| Jun 10, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | - | 278,507 |
| Jun 9, 2025 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | - | 191,037 |
| Jun 6, 2025 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | 0.55% | 201,346 |
| Jun 5, 2025 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | 440,216 |
| Jun 4, 2025 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | -2.14% | 512,281 |
| May 30, 2025 | 18.70 | 18.90 | 18.70 | 18.70 | 18.70 | -0.53% | 239,279 |
| May 29, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.08% | 219,175 |
| May 28, 2025 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | - | 393,529 |
| May 27, 2025 | 18.50 | 18.80 | 18.40 | 18.60 | 18.60 | 0.54% | 350,585 |
| May 26, 2025 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | -0.54% | 329,398 |
| May 23, 2025 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | 1.09% | 93,113 |
| May 22, 2025 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | -1.08% | 746,716 |