Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 19.90
+0.10 (0.51%)
Nov 19, 2025, 3:32 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 20.00 | 20.00 | 19.50 | 19.70 | - | -1.99% | 1,256,722 |
| Nov 17, 2025 | 20.70 | 20.70 | 19.80 | 20.10 | 20.10 | -7.80% | 1,645,282 |
| Nov 14, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 93,693 |
| Nov 13, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | 314,092 |
| Nov 12, 2025 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 318,169 |
| Nov 11, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | -0.46% | 173,410 |
| Nov 10, 2025 | 21.70 | 22.00 | 21.70 | 21.90 | 21.90 | 0.92% | 256,640 |
| Nov 7, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.91% | 107,500 |
| Nov 6, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 111,228 |
| Nov 5, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.91% | 258,357 |
| Nov 4, 2025 | 21.70 | 21.90 | 21.60 | 21.90 | 21.90 | 0.92% | 219,994 |
| Nov 3, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 272,892 |
| Oct 31, 2025 | 21.50 | 21.90 | 21.50 | 21.80 | 21.80 | 1.40% | 174,428 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | - | 101,210 |
| Oct 29, 2025 | 21.50 | 21.60 | 21.30 | 21.50 | 21.50 | - | 355,685 |
| Oct 28, 2025 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | - | 184,460 |
| Oct 27, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 359,503 |
| Oct 24, 2025 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.91% | 278,038 |
| Oct 22, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 114,462 |
| Oct 21, 2025 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | -0.91% | 263,385 |
| Oct 20, 2025 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | 1.85% | 262,310 |
| Oct 17, 2025 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | - | 179,224 |
| Oct 16, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 193,387 |
| Oct 15, 2025 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 143,924 |
| Oct 14, 2025 | 21.60 | 21.60 | 21.30 | 21.60 | 21.60 | - | 423,808 |
| Oct 10, 2025 | 21.50 | 21.70 | 21.40 | 21.60 | 21.60 | -0.46% | 304,213 |
| Oct 9, 2025 | 21.90 | 21.90 | 21.50 | 21.70 | 21.70 | -0.91% | 343,707 |
| Oct 8, 2025 | 22.00 | 22.10 | 21.80 | 21.90 | 21.90 | -0.45% | 87,531 |
| 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 |