Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 22.10
+0.90 (4.25%)
Sep 12, 2025, 4:36 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 18.60 | 18.60 | 18.10 | 18.30 | 17.87 | -1.61% | 538,066 |
| Jul 23, 2025 | 18.40 | 18.80 | 18.40 | 18.60 | 18.17 | 1.09% | 455,776 |
| Jul 22, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 17.97 | -1.60% | 501,894 |
| Jul 21, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.26 | -1.06% | 285,087 |
| Jul 18, 2025 | 18.60 | 19.20 | 18.60 | 18.90 | 18.46 | 1.61% | 564,133 |
| Jul 17, 2025 | 18.40 | 18.70 | 18.40 | 18.60 | 18.17 | 1.09% | 624,191 |
| Jul 16, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 17.97 | - | 490,532 |
| Jul 15, 2025 | 18.20 | 18.40 | 18.10 | 18.40 | 17.97 | 1.66% | 363,741 |
| Jul 14, 2025 | 18.10 | 18.20 | 18.00 | 18.10 | 17.68 | 0.56% | 185,070 |
| Jul 11, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 17.58 | 1.12% | 156,855 |
| Jul 9, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.38 | -1.66% | 880,953 |
| Jul 8, 2025 | 18.00 | 18.20 | 18.00 | 18.10 | 17.68 | -0.55% | 235,322 |
| Jul 7, 2025 | 18.10 | 18.20 | 17.90 | 18.20 | 17.77 | 1.68% | 256,574 |
| Jul 4, 2025 | 18.20 | 18.40 | 17.90 | 17.90 | 17.48 | -1.10% | 303,745 |
| Jul 3, 2025 | 18.10 | 18.40 | 18.00 | 18.10 | 17.68 | - | 429,914 |
| Jul 2, 2025 | 17.90 | 18.20 | 17.80 | 18.10 | 17.68 | 0.56% | 298,215 |
| Jul 1, 2025 | 17.80 | 18.10 | 17.80 | 18.00 | 17.58 | 1.12% | 520,854 |