TPBI PCL (BKK:TPBI)
Thailand · Delayed Price · Currency is THB 2.960
-0.020 (-0.67%)
May 12, 2026, 4:37 PM ICT
TPBI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.17% | 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 | 0.63% | 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 |
| Mar 23, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 2.94 | -2.47% | 507,432 |
| Mar 20, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.01 | -0.61% | 441,100 |
| Mar 19, 2026 | 3.32 | 3.36 | 3.24 | 3.26 | 3.03 | -0.61% | 1,130,901 |
| Mar 18, 2026 | 3.30 | 3.36 | 3.20 | 3.28 | 3.05 | 0.61% | 1,158,500 |
| Mar 17, 2026 | 3.32 | 3.32 | 3.20 | 3.26 | 3.03 | - | 557,900 |
| Mar 16, 2026 | 3.18 | 3.42 | 3.18 | 3.26 | 3.03 | 3.82% | 2,630,600 |
| Mar 13, 2026 | 3.12 | 3.16 | 3.08 | 3.14 | 2.92 | 1.29% | 484,000 |
| Mar 12, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 2.88 | 0.65% | 369,700 |
| Mar 11, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 2.86 | - | 177,000 |
| Mar 10, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 2.86 | 2.67% | 102,200 |
| Mar 9, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 2.79 | -1.32% | 140,801 |
| Mar 6, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 2.82 | - | 261,500 |
| Mar 5, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 2.82 | 1.33% | 173,808 |
| Mar 4, 2026 | 3.02 | 3.02 | 2.92 | 3.00 | 2.79 | -2.60% | 622,800 |
| Mar 2, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 2.86 | -1.28% | 460,100 |
| Feb 27, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 2.90 | - | 143,900 |
| Feb 26, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 2.90 | 0.65% | 270,110 |
| Feb 25, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 2.88 | 1.97% | 340,900 |
| Feb 24, 2026 | 3.06 | 3.08 | 3.00 | 3.04 | 2.82 | 0.66% | 575,250 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | 2.81 | -6.21% | 2,604,972 |
| Feb 20, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 2.99 | 0.63% | 658,900 |