BKK:TPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.40	10.60	10.40	10.60	10.60	1.92%	31,900
May 8, 2026	10.40	10.40	10.40	10.40	10.40	-1.89%	1,800
May 7, 2026	10.60	10.60	10.30	10.60	10.60	0.95%	2,800
May 6, 2026	10.60	10.60	10.50	10.50	10.50	-1.87%	1,300
May 5, 2026	10.60	10.70	10.50	10.70	10.70	1.90%	6,600
Apr 30, 2026	10.30	10.50	10.30	10.50	10.50	-	3,300
Apr 29, 2026	10.50	10.50	10.50	10.50	10.50	-0.94%	1,100
Apr 28, 2026	10.70	10.70	10.60	10.60	10.60	-	1,606
Apr 27, 2026	10.60	10.60	10.60	10.60	10.60	-	2,300
Apr 24, 2026	10.60	10.60	10.60	10.60	10.60	-	3,000
Apr 23, 2026	10.60	10.70	10.60	10.60	10.60	-1.85%	3,200
Apr 22, 2026	10.80	10.80	10.80	10.80	10.80	2.86%	100
Apr 21, 2026	10.50	10.50	10.50	10.50	10.50	-	3,000
Apr 20, 2026	10.50	10.80	10.50	10.50	10.50	-0.94%	2,100
Apr 17, 2026	10.60	10.90	10.60	10.60	10.60	-0.93%	14,400
Apr 16, 2026	10.40	10.70	10.40	10.70	10.70	2.88%	800
Apr 10, 2026	10.40	10.40	10.40	10.40	10.40	-0.95%	100
Apr 9, 2026	10.50	10.50	10.50	10.50	10.50	1.94%	300
Apr 8, 2026	10.30	10.60	10.30	10.30	10.30	-0.96%	8,000
Apr 7, 2026	10.50	11.00	10.30	10.40	10.40	-3.70%	13,500
Apr 3, 2026	10.60	10.80	10.50	10.80	10.80	0.93%	6,900
Apr 2, 2026	10.70	10.70	10.70	10.70	10.70	-0.93%	1,001
Apr 1, 2026	10.70	10.80	10.60	10.80	10.80	2.86%	4,400
Mar 31, 2026	10.50	10.60	10.40	10.50	10.50	-	17,401
Mar 30, 2026	10.20	10.70	10.20	10.50	10.50	3.96%	3,901
Mar 27, 2026	10.30	10.30	10.10	10.10	10.10	-	66,500
Mar 26, 2026	10.00	10.20	10.00	10.10	10.10	-0.98%	46,800
Mar 25, 2026	10.20	10.20	10.00	10.20	10.20	-	13,100
Mar 24, 2026	10.50	10.70	10.10	10.20	10.20	-3.77%	25,500
Mar 23, 2026	10.60	10.60	10.50	10.60	10.60	-0.93%	3,700
Mar 20, 2026	10.60	10.70	10.60	10.70	10.70	0.94%	1,800
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