Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand · Delayed Price · Currency is THB 24.50
0.00 (0.00%)
Oct 29, 2026, 4:35 PM ICT
BKK:TIPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | - | 184,528 |
| Oct 28, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -0.81% | 220,761 |
| Oct 27, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | - | 350,757 |
| Oct 26, 2026 | 24.50 | 24.90 | 24.30 | 24.70 | 24.70 | 1.23% | 353,642 |
| Oct 22, 2026 | 23.70 | 24.40 | 23.70 | 24.40 | 24.40 | 2.95% | 443,627 |
| Oct 21, 2026 | 23.60 | 23.80 | 23.30 | 23.70 | 23.70 | 0.42% | 206,306 |
| Oct 20, 2026 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | 0.85% | 218,027 |
| Oct 19, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | 167,932 |
| Oct 15, 2026 | 23.20 | 23.30 | 23.10 | 23.20 | 23.20 | - | 110,169 |
| Oct 14, 2026 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 176,044 |
| Oct 12, 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 23.40 | - | 256,830 |
| Oct 9, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 0.86% | 215,062 |
| Oct 8, 2026 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | -0.85% | 268,267 |
| Oct 7, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 1.30% | 102,968 |
| Oct 6, 2026 | 23.50 | 23.50 | 22.90 | 23.10 | 23.10 | -1.70% | 483,738 |
| Oct 5, 2026 | 23.90 | 24.00 | 23.30 | 23.50 | 23.50 | -1.67% | 727,707 |
| Oct 2, 2026 | 24.10 | 24.30 | 23.40 | 23.90 | 23.90 | -1.65% | 1,190,050 |
| Oct 1, 2026 | 24.40 | 24.50 | 24.00 | 24.30 | 24.30 | - | 953,821 |
| Sep 30, 2026 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | -0.82% | 832,190 |
| Sep 29, 2026 | 24.10 | 24.70 | 24.00 | 24.50 | 24.50 | 1.24% | 648,529 |
| Sep 28, 2026 | 23.60 | 24.30 | 23.50 | 24.20 | 24.20 | -3.20% | 2,793,384 |
| Sep 25, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 235,613 |
| Sep 24, 2026 | 25.25 | 25.50 | 25.25 | 25.25 | 25.25 | -0.98% | 57,709 |
| Sep 23, 2026 | 25.75 | 25.75 | 25.00 | 25.50 | 25.50 | -0.97% | 673,891 |
| Sep 22, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 0.98% | 62,499 |
| Sep 21, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.92% | 359,202 |
| Sep 18, 2026 | 25.50 | 26.00 | 25.25 | 26.00 | 26.00 | 1.96% | 469,712 |
| Sep 17, 2026 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | 2.00% | 533,745 |
| Sep 16, 2026 | 25.25 | 25.25 | 24.80 | 25.00 | 25.00 | - | 415,879 |
| Sep 15, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 91,020 |
| Sep 14, 2026 | 25.00 | 25.75 | 24.90 | 25.25 | 25.25 | 1.00% | 218,298 |
| Sep 11, 2026 | 24.90 | 25.00 | 24.60 | 25.00 | 25.00 | 0.40% | 346,991 |
| Sep 10, 2026 | 24.80 | 25.50 | 24.60 | 24.90 | 24.90 | 0.40% | 673,120 |
| Sep 9, 2026 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | -0.80% | 452,813 |
| Sep 8, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.00 | -1.92% | 426,675 |
| Sep 7, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 25.49 | - | 632,320 |
| Sep 4, 2026 | 25.75 | 26.50 | 25.50 | 26.00 | 25.49 | 1.96% | 782,172 |
| Sep 3, 2026 | 25.75 | 26.00 | 25.25 | 25.50 | 25.00 | -0.97% | 274,406 |
| Sep 2, 2026 | 26.25 | 26.25 | 25.25 | 25.75 | 25.25 | - | 1,161,226 |
| Sep 1, 2026 | 25.50 | 26.75 | 25.25 | 25.75 | 25.25 | 1.98% | 1,355,224 |
| Aug 31, 2026 | 25.25 | 26.00 | 25.00 | 25.25 | 24.75 | -0.98% | 281,311 |
| Aug 28, 2026 | 25.25 | 26.00 | 24.70 | 25.50 | 25.00 | 0.99% | 505,900 |
| Aug 27, 2026 | 25.75 | 26.25 | 25.00 | 25.25 | 24.75 | -0.98% | 914,336 |
| Aug 26, 2026 | 23.90 | 27.00 | 23.90 | 25.50 | 25.00 | 7.14% | 3,489,915 |
| Aug 25, 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 23.33 | 0.42% | 229,409 |
| Aug 24, 2026 | 23.60 | 24.00 | 23.50 | 23.70 | 23.24 | - | 481,180 |
| Aug 21, 2026 | 23.20 | 23.80 | 23.20 | 23.70 | 23.24 | 2.60% | 478,402 |
| Aug 20, 2026 | 23.10 | 23.40 | 23.10 | 23.10 | 22.65 | - | 235,820 |
| Aug 19, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 22.65 | 0.43% | 328,046 |
| Aug 18, 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 22.55 | -0.43% | 345,153 |