Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 23.20
-0.30 (-1.28%)
Jul 3, 2026, 4:38 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 23.50 | 23.60 | 23.20 | 23.30 | - | -0.85% | 485,537 |
| 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 |
| Jun 19, 2026 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 985,986 |
| Jun 18, 2026 | 22.00 | 22.30 | 21.90 | 22.10 | 22.10 | 0.45% | 424,447 |
| Jun 17, 2026 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 213,899 |
| Jun 16, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 220,519 |
| Jun 15, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | - | 190,808 |
| 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 |