TPBI PCL (BKK:TPBI)
Thailand · Delayed Price · Currency is THB 3.500
-0.100 (-2.78%)
Aug 11, 2026, 4:35 PM ICT
TPBI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 149,200 |
| Jun 19, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 135,400 |
| Jun 18, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 36,000 |
| Jun 17, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 33,900 |
| Jun 16, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 124,000 |
| Jun 15, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 82,701 |
| Jun 12, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | -1.32% | 14,200 |
| Jun 11, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 327,200 |
| 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 |