BKK:TPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.60	10.70	10.60	10.70	-	0.94%	2,200
Mar 19, 2026	10.80	11.00	10.60	10.60	10.60	-0.93%	8,300
Mar 18, 2026	11.10	14.00	10.60	10.70	10.70	-2.73%	24,304
Mar 17, 2026	11.20	11.20	11.00	11.00	11.00	-1.79%	6,700
Mar 16, 2026	11.40	11.60	11.20	11.20	11.20	-1.75%	4,000
Mar 13, 2026	11.50	11.60	11.40	11.40	11.40	-11.63%	7,500
Mar 12, 2026	12.10	12.90	11.80	12.90	11.90	9.32%	68,405
Mar 11, 2026	11.50	12.10	11.50	11.80	10.89	2.61%	114,607
Mar 10, 2026	12.00	12.00	11.30	11.50	10.61	0.88%	25,502
Mar 9, 2026	11.70	11.80	11.40	11.40	10.52	2.70%	10,700
Mar 6, 2026	11.10	11.40	11.10	11.10	10.24	-2.63%	78,805
Mar 5, 2026	11.00	11.40	10.90	11.40	10.52	-	7,100
Mar 4, 2026	11.40	11.90	10.80	11.40	10.52	-	19,000
Mar 2, 2026	12.00	12.00	11.30	11.40	10.52	-6.56%	9,010
Feb 27, 2026	11.10	12.40	11.10	12.20	11.25	15.09%	23,211
Feb 26, 2026	11.20	11.20	10.60	10.60	9.78	-	900
Feb 25, 2026	10.70	10.80	10.60	10.60	9.78	0.95%	4,401
Feb 24, 2026	10.50	10.70	10.50	10.50	9.69	-	700
Feb 23, 2026	10.40	10.60	10.40	10.50	9.69	-	800
Feb 20, 2026	10.80	10.80	10.40	10.50	9.69	-	700
Feb 19, 2026	10.30	10.50	10.30	10.50	9.69	0.96%	2,300
Feb 18, 2026	10.30	10.40	10.30	10.40	9.59	-	1,500
Feb 17, 2026	10.40	10.40	10.40	10.40	9.59	0.97%	3,000
Feb 16, 2026	10.40	10.40	10.30	10.30	9.50	-0.96%	6,001
Feb 13, 2026	10.30	10.40	10.30	10.40	9.59	0.97%	501
Feb 12, 2026	10.30	10.30	10.30	10.30	9.50	0.98%	200
Feb 11, 2026	10.30	10.30	10.20	10.20	9.41	-1.92%	700
Feb 10, 2026	10.30	10.40	10.30	10.40	9.59	0.97%	500
Feb 9, 2026	10.30	10.30	10.30	10.30	9.50	-	600
Feb 6, 2026	10.30	10.30	10.30	10.30	9.50	0.98%	200
Feb 5, 2026	10.20	10.30	10.20	10.20	9.41	-0.97%	2,100
Feb 4, 2026	10.30	10.30	10.20	10.30	9.50	-	4,600
Feb 3, 2026	10.30	10.40	10.20	10.30	9.50	-1.90%	6,200
Feb 2, 2026	10.50	10.50	10.50	10.50	9.69	0.96%	200
Jan 30, 2026	10.40	10.40	10.40	10.40	9.59	-	100
Jan 28, 2026	10.70	10.70	10.40	10.40	9.59	-0.95%	1,200
Jan 27, 2026	10.50	10.50	10.50	10.50	9.69	0.96%	100
Jan 26, 2026	10.90	10.90	10.20	10.40	9.59	-1.89%	10,400
Jan 23, 2026	10.60	10.60	10.60	10.60	9.78	-	300
Jan 22, 2026	10.80	10.80	10.60	10.60	9.78	-2.75%	1,700
Jan 21, 2026	10.40	10.90	10.40	10.90	10.06	2.83%	3,500
Jan 20, 2026	10.50	10.60	10.50	10.60	9.78	-	1,300
Jan 19, 2026	10.60	10.70	10.40	10.60	9.78	-0.93%	2,600
Jan 16, 2026	10.40	10.70	10.30	10.70	9.87	-	3,800
Jan 15, 2026	10.50	10.80	10.30	10.70	9.87	2.88%	5,300
Jan 14, 2026	10.50	10.50	10.40	10.40	9.59	-0.95%	700
Jan 13, 2026	10.50	10.50	10.50	10.50	9.69	-	500
Jan 12, 2026	10.70	10.80	10.50	10.50	9.69	-1.87%	7,300
Jan 9, 2026	10.70	10.70	10.70	10.70	9.87	-	600
Jan 8, 2026	10.60	10.70	10.60	10.70	9.87	1.90%	301