Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 20.80
+0.20 (0.97%)
Apr 30, 2026, 4:36 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 20.10 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 153,877 |
| Mar 23, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 175,500 |
| Mar 20, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 253,647 |
| Mar 19, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.44% | 360,024 |
| Mar 18, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 180,367 |
| Mar 17, 2026 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | - | 278,721 |
| Mar 16, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | - | 272,969 |
| Mar 13, 2026 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | -4.63% | 398,204 |
| Mar 12, 2026 | 21.60 | 21.70 | 21.40 | 21.60 | 20.60 | 0.47% | 447,095 |
| Mar 11, 2026 | 21.40 | 21.70 | 21.30 | 21.50 | 20.50 | 0.94% | 247,040 |
| Mar 10, 2026 | 21.20 | 21.60 | 21.20 | 21.30 | 20.31 | 0.47% | 485,511 |
| Mar 9, 2026 | 20.80 | 21.30 | 20.70 | 21.20 | 20.22 | -0.93% | 342,606 |
| Mar 6, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 20.41 | 2.39% | 321,284 |
| Mar 5, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 19.93 | 2.45% | 415,333 |
| Mar 4, 2026 | 21.00 | 21.00 | 19.90 | 20.40 | 19.46 | -3.77% | 1,128,349 |
| Mar 2, 2026 | 20.50 | 21.30 | 20.50 | 21.20 | 20.22 | 2.42% | 1,281,738 |
| Feb 27, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 19.74 | -0.48% | 217,608 |
| Feb 26, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 19.84 | 0.97% | 170,079 |
| Feb 25, 2026 | 20.60 | 20.70 | 20.20 | 20.60 | 19.65 | - | 267,717 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.50 | 20.60 | 19.65 | -1.44% | 175,543 |
| Feb 23, 2026 | 21.40 | 21.40 | 20.50 | 20.90 | 19.93 | -1.42% | 545,249 |
| Feb 20, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 20.22 | -1.40% | 399,309 |
| Feb 19, 2026 | 21.70 | 21.90 | 21.20 | 21.50 | 20.50 | -0.92% | 553,067 |
| Feb 18, 2026 | 21.20 | 21.70 | 21.10 | 21.70 | 20.70 | 2.36% | 288,256 |
| Feb 17, 2026 | 21.20 | 21.20 | 20.90 | 21.20 | 20.22 | 0.47% | 380,510 |
| Feb 16, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 20.12 | 0.48% | 78,620 |
| Feb 13, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 20.03 | -0.94% | 190,768 |