TPBI PCL (BKK:TPBI)
Thailand · Delayed Price · Currency is THB 3.600
+0.020 (0.56%)
Nov 5, 2026, 11:02 AM ICT
TPBI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 26,100 |
| Nov 4, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | - | 6,200 |
| Nov 3, 2026 | 3.54 | 3.60 | 3.50 | 3.58 | 3.58 | 1.70% | 94,594 |
| Nov 2, 2026 | 3.68 | 3.68 | 3.50 | 3.52 | 3.52 | -1.68% | 37,900 |
| Oct 30, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 65,400 |
| Oct 29, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 76,304 |
| Oct 28, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | - | 45,000 |
| Oct 27, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 20,701 |
| Oct 26, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | - | 205,500 |
| Oct 22, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 78,900 |
| Oct 21, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | 4,700 |
| Oct 20, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | 57,300 |
| Oct 19, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 80,200 |
| Oct 15, 2026 | 3.70 | 3.70 | 3.62 | 3.68 | 3.68 | - | 120,801 |
| Oct 14, 2026 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | 99,800 |
| Oct 12, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 209,800 |
| Oct 9, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | 83,821 |
| Oct 8, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 145,046 |
| Oct 7, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.54% | 296,200 |
| Oct 6, 2026 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 66,600 |
| Oct 5, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | - | 64,000 |
| Oct 2, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | - | 282,400 |
| Oct 1, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 60,600 |
| Sep 30, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | 0.53% | 502,541 |
| Sep 29, 2026 | 3.82 | 3.86 | 3.76 | 3.76 | 3.76 | -1.57% | 360,304 |
| Sep 28, 2026 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | - | 184,200 |
| Sep 25, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 36,200 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 420,801 |
| Sep 23, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | - | 142,001 |
| Sep 22, 2026 | 3.80 | 3.86 | 3.80 | 3.82 | 3.82 | - | 457,801 |
| Sep 21, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 415,300 |
| Sep 18, 2026 | 3.82 | 3.86 | 3.80 | 3.82 | 3.82 | 0.53% | 116,100 |
| Sep 17, 2026 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | - | 108,864 |
| Sep 16, 2026 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | 0.53% | 131,300 |
| Sep 15, 2026 | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 61,700 |
| Sep 14, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -1.04% | 49,603 |
| Sep 11, 2026 | 3.80 | 3.90 | 3.76 | 3.86 | 3.86 | 1.58% | 416,900 |
| Sep 10, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 988,215 |
| Sep 9, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 271,002 |
| Sep 8, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | - | 201,310 |
| Sep 7, 2026 | 3.68 | 3.72 | 3.64 | 3.70 | 3.70 | 0.54% | 165,504 |
| Sep 4, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 23,700 |
| Sep 3, 2026 | 3.68 | 3.80 | 3.68 | 3.70 | 3.70 | 0.54% | 60,605 |
| Sep 2, 2026 | 3.76 | 3.76 | 3.64 | 3.68 | 3.68 | -2.13% | 81,600 |
| Sep 1, 2026 | 3.74 | 3.82 | 3.64 | 3.76 | 3.76 | - | 202,800 |
| Aug 31, 2026 | 3.70 | 3.84 | 3.70 | 3.76 | 3.76 | 1.62% | 128,709 |
| Aug 28, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 42,900 |
| Aug 27, 2026 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | 2.78% | 299,100 |
| Aug 26, 2026 | 3.54 | 3.62 | 3.54 | 3.60 | 3.60 | - | 254,100 |
| Aug 25, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 167,302 |