TPBI PCL (BKK:TPBI)
Thailand · Delayed Price · Currency is THB 3.640
-0.040 (-1.09%)
Oct 15, 2026, 11:07 AM ICT
TPBI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.09% | 119,001 |
| 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 |
| 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 |