Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 21.80
-0.20 (-0.91%)
Jun 12, 2026, 4:36 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 325,233 |
| Jun 11, 2026 | 21.70 | 22.40 | 21.60 | 22.00 | 22.00 | 1.38% | 498,614 |
| Jun 10, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 1.40% | 206,214 |
| Jun 9, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | - | 199,429 |
| Jun 8, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 281,134 |
| Jun 5, 2026 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 0.47% | 143,681 |
| Jun 4, 2026 | 21.50 | 21.60 | 21.30 | 21.40 | 21.40 | - | 132,555 |
| Jun 2, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | - | 105,112 |
| May 29, 2026 | 21.50 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 230,029 |
| May 28, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 120,859 |
| May 27, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 68,331 |
| May 26, 2026 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | - | 119,362 |
| May 25, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | -1.83% | 508,115 |
| May 22, 2026 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | - | 93,945 |
| May 21, 2026 | 21.90 | 22.10 | 21.80 | 21.90 | 21.90 | - | 59,430 |
| May 20, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | - | 145,211 |
| May 19, 2026 | 21.70 | 22.20 | 21.70 | 21.90 | 21.90 | 1.39% | 158,493 |
| May 18, 2026 | 21.50 | 21.70 | 21.40 | 21.60 | 21.60 | -0.46% | 94,724 |
| May 15, 2026 | 22.20 | 22.20 | 21.50 | 21.70 | 21.70 | -2.69% | 286,723 |
| May 14, 2026 | 22.10 | 22.30 | 21.90 | 22.30 | 22.30 | 1.36% | 305,211 |
| May 13, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | 0.46% | 457,633 |
| May 12, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | 1.86% | 260,896 |
| May 11, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 147,048 |
| May 8, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 566,170 |
| May 7, 2026 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 70,908 |
| May 6, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | - | 153,244 |
| May 5, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 603,359 |
| Apr 30, 2026 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.97% | 171,327 |
| Apr 29, 2026 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 69,105 |
| Apr 28, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 190,702 |
| Apr 27, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 91,446 |
| Apr 24, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 112,300 |
| Apr 23, 2026 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 92,518 |
| Apr 22, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | - | 99,636 |
| Apr 21, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | 180,831 |
| Apr 20, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 0.49% | 197,604 |
| Apr 17, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | - | 160,065 |
| Apr 16, 2026 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | - | 203,759 |
| Apr 10, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 323,301 |
| Apr 9, 2026 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | -0.49% | 104,000 |
| Apr 8, 2026 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | - | 122,201 |
| Apr 7, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | -0.48% | 147,248 |
| Apr 3, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 79,002 |
| Apr 2, 2026 | 20.80 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 20,604 |
| Apr 1, 2026 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | - | 136,191 |
| Mar 31, 2026 | 20.70 | 21.10 | 20.70 | 20.90 | 20.90 | 1.46% | 140,457 |
| Mar 30, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 114,791 |
| Mar 27, 2026 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 0.49% | 229,783 |
| Mar 26, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 192,849 |
| Mar 25, 2026 | 20.30 | 20.50 | 20.10 | 20.50 | 20.50 | 0.99% | 133,255 |