TPBI PCL (BKK:TPBI)
Thailand · Delayed Price · Currency is THB 3.700
+0.020 (0.54%)
Sep 3, 2026, 4:03 PM ICT
TPBI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.70 | 3.80 | 3.68 | 3.68 | - | - | 55,505 |
| 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 |
| Aug 24, 2026 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | -0.56% | 201,603 |
| Aug 21, 2026 | 3.54 | 3.64 | 3.52 | 3.60 | 3.60 | 1.69% | 499,900 |
| Aug 20, 2026 | 3.50 | 3.56 | 3.48 | 3.54 | 3.54 | - | 126,800 |
| Aug 19, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 180,300 |
| Aug 18, 2026 | 3.52 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | 209,650 |
| Aug 17, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 1.73% | 89,900 |
| Aug 14, 2026 | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -1.14% | 576,204 |
| Aug 13, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.50 | - | 344,239 |
| Aug 11, 2026 | 3.62 | 3.64 | 3.50 | 3.50 | 3.50 | -2.78% | 712,312 |
| Aug 10, 2026 | 3.52 | 3.62 | 3.42 | 3.60 | 3.60 | 10.43% | 4,336,904 |
| Aug 7, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | 1.87% | 285,000 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 105,600 |
| Aug 5, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 101,100 |
| Aug 4, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 52,100 |
| Aug 3, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 85,500 |
| Jul 31, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | - | 71,500 |
| Jul 30, 2026 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | - | 75,700 |
| Jul 27, 2026 | 3.14 | 3.18 | 3.08 | 3.18 | 3.18 | 1.27% | 85,700 |
| Jul 24, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -1.26% | 62,300 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 95,600 |
| Jul 22, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 59,500 |
| Jul 21, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 93,901 |
| Jul 20, 2026 | 3.16 | 3.22 | 3.14 | 3.20 | 3.20 | 0.63% | 186,501 |
| Jul 17, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 46,402 |
| Jul 16, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 20,901 |
| Jul 15, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | - | 67,701 |
| Jul 14, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 79,900 |
| Jul 13, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 53,400 |
| Jul 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 79,500 |
| Jul 9, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 168,800 |
| Jul 8, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 52,110 |
| Jul 7, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 233,600 |
| Jul 6, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | 241,100 |
| Jul 3, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | - | 37,100 |
| Jul 2, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 19,100 |
| Jul 1, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 15,800 |
| Jun 30, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | - | 800 |
| Jun 29, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | -0.65% | 98,100 |
| Jun 26, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | - | 11,700 |
| Jun 25, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 216,700 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 0.66% | 150,900 |
| Jun 23, 2026 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | 1.33% | 542,500 |