TPCS PCL (BKK:TPCS)
Thailand · Delayed Price · Currency is THB 9.85
+0.15 (1.55%)
May 15, 2026, 3:20 PM ICT
TPCS PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | 5,500 |
| May 14, 2026 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | 500 |
| May 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 100 |
| May 12, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | - | 5,200 |
| May 11, 2026 | 9.75 | 10.10 | 9.70 | 9.70 | 9.70 | -0.51% | 19,200 |
| May 8, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -0.51% | 900 |
| May 7, 2026 | 9.95 | 9.95 | 9.75 | 9.80 | 9.80 | -2.00% | 11,700 |
| May 6, 2026 | 9.85 | 10.20 | 9.80 | 10.00 | 9.30 | 1.52% | 11,802 |
| May 5, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.16 | 0.51% | 9,801 |
| Apr 30, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.11 | - | 4,600 |
| Apr 29, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.11 | - | 3,200 |
| Apr 28, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.11 | - | 2,200 |
| Apr 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.11 | - | 2,100 |
| Apr 24, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.11 | - | 1,400 |
| Apr 23, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.11 | -0.51% | 1,600 |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.16 | -0.51% | 199 |
| Apr 21, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.21 | 1.02% | 500 |
| Apr 20, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.11 | -1.01% | 3,100 |
| Apr 17, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.21 | -1.00% | 2,800 |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.30 | - | 1,800 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.30 | - | - |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.30 | -0.99% | 4,000 |
| Apr 8, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 9.38 | -2.88% | 5,100 |
| Apr 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | -1.89% | 100 |
| Apr 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 9.85 | - | - |
| Apr 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 9.85 | - | 301 |
| Apr 1, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 9.85 | 1.92% | 300 |
| Mar 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | 0.97% | 400 |
| Mar 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.57 | -0.96% | 300 |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | - | - |
| Mar 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | - | - |
| Mar 25, 2026 | 10.10 | 10.40 | 9.65 | 10.40 | 9.66 | - | 1,800 |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | 1.96% | 100 |
| Mar 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.48 | -1.92% | 300 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | - | - |
| Mar 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | - | - |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | - | - |
| Mar 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | - | - |
| Mar 16, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 9.66 | - | 1,600 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | - | - |
| Mar 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.66 | - | 200 |
| Mar 11, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 9.66 | 1.96% | 700 |
| Mar 10, 2026 | 10.10 | 10.20 | 9.80 | 10.20 | 9.48 | 0.99% | 600 |
| Mar 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.38 | - | - |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.38 | - | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.38 | - | - |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.38 | - | - |
| Mar 2, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 9.38 | -3.81% | 2,000 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.75 | - | - |
| Feb 26, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 9.75 | - | 6,500 |