TPBI PCL (BKK:TPBI)
Thailand · Delayed Price · Currency is THB 2.980
-0.060 (-1.97%)
Jun 12, 2026, 10:38 AM ICT
TPBI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | - | - | 3,400 |
| Jun 10, 2026 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | - | 154,800 |
| Jun 9, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 78,500 |
| Jun 8, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 365,000 |
| Jun 5, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 458,800 |
| Jun 4, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 165,000 |
| Jun 2, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 388,800 |
| May 29, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 50,800 |
| May 28, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 282,100 |
| May 27, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 183,901 |
| May 26, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 231,100 |
| May 25, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 113,800 |
| May 22, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 214,400 |
| May 21, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 84,200 |
| May 20, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 88,700 |
| May 19, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 191,100 |
| May 18, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 198,900 |
| May 15, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | - | 724,100 |
| May 14, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | - | 148,001 |
| May 13, 2026 | 2.96 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 467,200 |
| May 12, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 204,200 |
| May 11, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 513,500 |
| May 8, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 226,800 |
| May 7, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 485,300 |
| May 6, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 453,875 |
| May 5, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 1.00% | 566,200 |
| Apr 30, 2026 | 3.26 | 3.30 | 3.24 | 3.24 | 3.01 | -1.22% | 407,100 |
| Apr 29, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.05 | 1.86% | 280,500 |
| Apr 28, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 2.99 | - | 114,500 |
| Apr 27, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 2.99 | - | 37,100 |
| Apr 24, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 2.99 | - | 96,200 |
| Apr 23, 2026 | 3.20 | 3.26 | 3.18 | 3.22 | 2.99 | 0.62% | 144,300 |
| Apr 22, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 2.97 | -0.62% | 54,401 |
| Apr 21, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 2.99 | - | 118,600 |
| Apr 20, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 2.99 | -0.62% | 108,400 |
| Apr 17, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.01 | -0.61% | 183,622 |
| Apr 16, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.03 | - | 75,400 |
| Apr 10, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.03 | 1.24% | 167,500 |
| Apr 9, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 2.99 | - | 134,000 |
| Apr 8, 2026 | 3.24 | 3.24 | 3.16 | 3.22 | 2.99 | -0.62% | 125,400 |
| Apr 7, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.01 | - | 130,000 |
| Apr 3, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.01 | 0.62% | 132,700 |
| Apr 2, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 2.99 | - | 114,801 |
| Apr 1, 2026 | 3.24 | 3.28 | 3.18 | 3.22 | 2.99 | -0.62% | 702,400 |
| Mar 31, 2026 | 3.18 | 3.32 | 3.16 | 3.24 | 3.01 | 2.53% | 996,599 |
| Mar 30, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 2.94 | -1.25% | 342,002 |
| Mar 27, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 2.97 | 1.91% | 160,000 |
| Mar 26, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 2.92 | -0.63% | 183,000 |
| Mar 25, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 2.94 | - | 94,300 |
| Mar 24, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 2.94 | - | 447,602 |