TPBI PCL (BKK:TPBI)
Thailand · Delayed Price · Currency is THB 2.980
0.00 (0.00%)
Oct 3, 2025, 4:28 PM ICT
TPBI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | - | 309,300 |
| Oct 2, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | - | 510,000 |
| Oct 1, 2025 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 272,100 |
| Sep 30, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 210,000 |
| Sep 29, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 294,500 |
| Sep 26, 2025 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 285,400 |
| Sep 25, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | - | 357,400 |
| Sep 24, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 183,183 |
| Sep 23, 2025 | 3.02 | 3.02 | 2.96 | 3.02 | 3.02 | - | 414,400 |
| Sep 22, 2025 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 324,900 |
| Sep 19, 2025 | 3.06 | 3.06 | 2.98 | 3.00 | 3.00 | 0.67% | 373,500 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 544,600 |
| Sep 17, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 160,000 |
| Sep 16, 2025 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 426,400 |
| Sep 15, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 181,474 |
| Sep 12, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | - | 373,608 |
| Sep 11, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 300,100 |
| Sep 10, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 141,300 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | - | 451,900 |
| Sep 8, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 164,400 |
| Sep 5, 2025 | 2.88 | 2.90 | 2.82 | 2.88 | 2.88 | 0.70% | 414,800 |
| Sep 4, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 155,200 |
| Sep 3, 2025 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 0.71% | 229,300 |
| Sep 2, 2025 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | - | 226,900 |
| Sep 1, 2025 | 2.80 | 2.84 | 2.78 | 2.82 | 2.82 | 0.71% | 179,400 |
| Aug 29, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -1.41% | 462,611 |
| Aug 28, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | 113,800 |
| Aug 27, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 761,810 |
| Aug 26, 2025 | 2.86 | 2.88 | 2.78 | 2.82 | 2.82 | -1.40% | 676,817 |
| Aug 25, 2025 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 598,300 |
| Aug 22, 2025 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | 0.69% | 658,600 |
| Aug 21, 2025 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -1.37% | 581,611 |
| Aug 20, 2025 | 2.94 | 2.98 | 2.86 | 2.92 | 2.92 | -1.35% | 1,244,500 |
| Aug 19, 2025 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | - | 178,647 |
| Aug 18, 2025 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | - | 237,700 |
| Aug 15, 2025 | 2.98 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 440,900 |
| Aug 14, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | 138,701 |
| Aug 13, 2025 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | -1.31% | 589,701 |
| Aug 8, 2025 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 190,700 |
| Aug 7, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 760,100 |
| Aug 6, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | - | 262,100 |
| Aug 5, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 225,400 |
| Aug 4, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | - | 175,119 |
| Aug 1, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 467,738 |
| Jul 31, 2025 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -1.30% | 502,500 |
| Jul 30, 2025 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 201,000 |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 62,000 |
| Jul 25, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | - | 247,400 |
| Jul 24, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | - | 87,600 |
| Jul 23, 2025 | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | - | 185,100 |