TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.700 | 3.700 | 3.620 | 3.680 | 3.680 | 120,801 |
| 2026-10-14 | 3.640 | 3.700 | 3.640 | 3.680 | 3.680 | 99,800 |
| 2026-10-12 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 209,800 |
| 2026-10-09 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 83,821 |
| 2026-10-08 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 145,046 |
| 2026-10-07 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 296,200 |
| 2026-10-06 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 66,600 |
| 2026-10-05 | 3.740 | 3.760 | 3.720 | 3.760 | 3.760 | 64,000 |
| 2026-10-02 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 282,400 |
| 2026-10-01 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 60,600 |
| 2026-09-30 | 3.800 | 3.800 | 3.700 | 3.780 | 3.780 | 502,500 |
| 2026-09-29 | 3.820 | 3.860 | 3.760 | 3.760 | 3.760 | 360,300 |
| 2026-09-28 | 3.800 | 3.940 | 3.800 | 3.820 | 3.820 | 184,200 |
| 2026-09-25 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 36,200 |
| 2026-09-24 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 420,801 |
| 2026-09-23 | 3.840 | 3.860 | 3.800 | 3.820 | 3.820 | 142,001 |
| 2026-09-22 | 3.800 | 3.860 | 3.800 | 3.820 | 3.820 | 457,801 |
| 2026-09-21 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 415,300 |
| 2026-09-18 | 3.820 | 3.860 | 3.800 | 3.820 | 3.820 | 116,100 |
| 2026-09-17 | 3.820 | 3.860 | 3.800 | 3.800 | 3.800 | 108,864 |
| 2026-09-16 | 3.800 | 3.860 | 3.780 | 3.800 | 3.800 | 131,300 |
| 2026-09-15 | 3.820 | 3.840 | 3.780 | 3.780 | 3.780 | 61,700 |
| 2026-09-14 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 49,603 |
| 2026-09-11 | 3.800 | 3.900 | 3.760 | 3.860 | 3.860 | 416,900 |
| 2026-09-10 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 988,215 |
| 2026-09-09 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 271,002 |
| 2026-09-08 | 3.720 | 3.720 | 3.640 | 3.700 | 3.700 | 201,310 |
| 2026-09-07 | 3.680 | 3.720 | 3.640 | 3.700 | 3.700 | 165,504 |
| 2026-09-04 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 23,700 |
| 2026-09-03 | 3.680 | 3.800 | 3.680 | 3.700 | 3.700 | 60,605 |
| 2026-09-02 | 3.760 | 3.760 | 3.640 | 3.680 | 3.680 | 81,600 |
| 2026-09-01 | 3.740 | 3.820 | 3.640 | 3.760 | 3.760 | 202,800 |
| 2026-08-31 | 3.700 | 3.840 | 3.700 | 3.760 | 3.760 | 128,709 |
| 2026-08-28 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 42,900 |
| 2026-08-27 | 3.600 | 3.740 | 3.600 | 3.700 | 3.700 | 299,100 |
| 2026-08-26 | 3.540 | 3.620 | 3.540 | 3.600 | 3.600 | 254,100 |
| 2026-08-25 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 167,302 |
| 2026-08-24 | 3.600 | 3.620 | 3.540 | 3.580 | 3.580 | 201,603 |
| 2026-08-21 | 3.540 | 3.640 | 3.520 | 3.600 | 3.600 | 499,900 |
| 2026-08-20 | 3.500 | 3.560 | 3.480 | 3.540 | 3.540 | 126,800 |
| 2026-08-19 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 180,300 |
| 2026-08-18 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 209,650 |
| 2026-08-17 | 3.500 | 3.520 | 3.460 | 3.520 | 3.520 | 89,900 |
| 2026-08-14 | 3.520 | 3.520 | 3.420 | 3.460 | 3.460 | 576,204 |
| 2026-08-13 | 3.520 | 3.560 | 3.500 | 3.500 | 3.500 | 344,239 |
| 2026-08-11 | 3.620 | 3.640 | 3.500 | 3.500 | 3.500 | 712,312 |
| 2026-08-10 | 3.520 | 3.620 | 3.420 | 3.600 | 3.600 | 4,336,904 |
| 2026-08-07 | 3.220 | 3.260 | 3.180 | 3.260 | 3.260 | 285,000 |
| 2026-08-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 105,600 |
| 2026-08-05 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 101,100 |
| 2026-08-04 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 52,100 |
| 2026-08-03 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 85,500 |
| 2026-07-31 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 71,500 |
| 2026-07-30 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 75,700 |
| 2026-07-27 | 3.140 | 3.180 | 3.080 | 3.180 | 3.180 | 85,700 |
| 2026-07-24 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 62,300 |
| 2026-07-23 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 95,600 |
| 2026-07-22 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 59,500 |
| 2026-07-21 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 93,901 |
| 2026-07-20 | 3.160 | 3.220 | 3.140 | 3.200 | 3.200 | 186,501 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.2300 THB |
| 2025-05-06 | 0.3000 THB |
| 2024-05-03 | 0.2500 THB |
| 2023-04-28 | 0.2000 THB |
| 2021-04-30 | 0.2500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.