Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 25.50
-0.25 (-0.97%)
Sep 3, 2026, 4:36 PM ICT
BKK:TIPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26.25 | 26.25 | 25.25 | 25.75 | 25.75 | - | 1,161,226 |
| Sep 1, 2026 | 25.50 | 26.75 | 25.25 | 25.75 | 25.75 | 1.98% | 1,355,224 |
| Aug 31, 2026 | 25.25 | 26.00 | 25.00 | 25.25 | 25.25 | -0.98% | 281,311 |
| Aug 28, 2026 | 25.25 | 26.00 | 24.70 | 25.50 | 25.50 | 0.99% | 505,900 |
| Aug 27, 2026 | 25.75 | 26.25 | 25.00 | 25.25 | 25.25 | -0.98% | 914,336 |
| Aug 26, 2026 | 23.90 | 27.00 | 23.90 | 25.50 | 25.50 | 7.14% | 3,489,915 |
| Aug 25, 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | 229,409 |
| Aug 24, 2026 | 23.60 | 24.00 | 23.50 | 23.70 | 23.70 | - | 481,180 |
| Aug 21, 2026 | 23.20 | 23.80 | 23.20 | 23.70 | 23.70 | 2.60% | 478,402 |
| Aug 20, 2026 | 23.10 | 23.40 | 23.10 | 23.10 | 23.10 | - | 235,820 |
| Aug 19, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 23.10 | 0.43% | 328,046 |
| Aug 18, 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -0.43% | 345,153 |
| Aug 17, 2026 | 23.00 | 23.30 | 22.90 | 23.10 | 23.10 | 0.43% | 316,511 |
| Aug 14, 2026 | 23.20 | 23.50 | 23.00 | 23.00 | 23.00 | -1.29% | 396,394 |
| Aug 13, 2026 | 23.20 | 23.40 | 23.20 | 23.30 | 23.30 | 0.43% | 183,825 |
| Aug 11, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -0.85% | 102,515 |
| Aug 10, 2026 | 23.60 | 23.60 | 23.20 | 23.40 | 23.40 | -0.85% | 217,631 |
| Aug 7, 2026 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | -0.42% | 65,853 |
| Aug 6, 2026 | 23.70 | 23.70 | 23.50 | 23.70 | 23.70 | - | 130,008 |
| Aug 5, 2026 | 23.70 | 23.70 | 23.40 | 23.70 | 23.70 | 0.42% | 302,547 |
| Aug 4, 2026 | 23.60 | 23.70 | 23.50 | 23.60 | 23.60 | -0.42% | 167,778 |
| Aug 3, 2026 | 23.50 | 23.80 | 23.50 | 23.70 | 23.70 | - | 469,072 |
| Jul 31, 2026 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | 2.16% | 262,254 |
| Jul 30, 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -1.28% | 925,215 |
| Jul 27, 2026 | 23.50 | 23.70 | 23.30 | 23.50 | 23.50 | - | 391,050 |
| Jul 24, 2026 | 23.50 | 23.60 | 23.30 | 23.50 | 23.50 | - | 185,130 |
| Jul 23, 2026 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | -0.42% | 306,349 |
| Jul 22, 2026 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | -0.42% | 214,466 |
| Jul 21, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | - | 265,610 |
| Jul 20, 2026 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | 0.42% | 174,802 |
| Jul 17, 2026 | 23.50 | 23.70 | 23.40 | 23.60 | 23.60 | 0.43% | 252,383 |
| Jul 16, 2026 | 23.50 | 23.70 | 23.30 | 23.50 | 23.50 | 0.43% | 206,570 |
| Jul 15, 2026 | 23.50 | 23.70 | 23.30 | 23.40 | 23.40 | -0.43% | 200,640 |
| Jul 14, 2026 | 23.30 | 23.50 | 23.20 | 23.50 | 23.50 | 1.29% | 247,549 |
| Jul 13, 2026 | 23.80 | 23.80 | 23.10 | 23.20 | 23.20 | -2.11% | 606,559 |
| Jul 10, 2026 | 23.70 | 23.80 | 23.50 | 23.70 | 23.70 | - | 277,668 |
| Jul 9, 2026 | 23.40 | 23.90 | 23.40 | 23.70 | 23.70 | 1.72% | 474,663 |
| Jul 8, 2026 | 23.60 | 23.90 | 23.30 | 23.30 | 23.30 | -0.85% | 716,277 |
| Jul 7, 2026 | 23.70 | 23.90 | 23.30 | 23.50 | 23.50 | -0.84% | 520,411 |
| Jul 6, 2026 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 2.16% | 590,643 |
| Jul 3, 2026 | 23.50 | 23.60 | 23.20 | 23.20 | 23.20 | -1.28% | 728,184 |
| Jul 2, 2026 | 22.20 | 23.80 | 22.20 | 23.50 | 23.50 | 5.86% | 2,062,381 |
| Jul 1, 2026 | 22.00 | 22.50 | 21.90 | 22.20 | 22.20 | 0.91% | 354,956 |
| Jun 30, 2026 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 302,597 |
| Jun 29, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 159,133 |
| Jun 26, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | - | 111,054 |
| Jun 25, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 53,845 |
| Jun 24, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | 0.46% | 68,174 |
| Jun 23, 2026 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | - | 144,142 |
| Jun 22, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | 0.46% | 75,496 |