TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.900 | 3.980 | 3.900 | 3.920 | 3.318 | 128,701 |
| 2024-07-24 | 3.940 | 4.040 | 3.900 | 3.940 | 3.335 | 108,026 |
| 2024-07-23 | 4.000 | 4.040 | 3.940 | 3.960 | 3.352 | 147,101 |
| 2024-07-19 | 4.020 | 4.060 | 4.000 | 4.000 | 3.386 | 76,613 |
| 2024-07-18 | 4.080 | 4.080 | 4.020 | 4.020 | 3.403 | 84,101 |
| 2024-07-17 | 4.100 | 4.100 | 4.040 | 4.040 | 3.420 | 30,802 |
| 2024-07-16 | 4.080 | 4.100 | 4.020 | 4.080 | 3.454 | 38,801 |
| 2024-07-15 | 4.100 | 4.100 | 4.040 | 4.080 | 3.454 | 46,664 |
| 2024-07-12 | 4.060 | 4.100 | 4.060 | 4.080 | 3.454 | 58,300 |
| 2024-07-11 | 4.080 | 4.080 | 4.000 | 4.000 | 3.386 | 147,601 |
| 2024-07-10 | 4.060 | 4.080 | 4.040 | 4.060 | 3.437 | 76,607 |
| 2024-07-09 | 4.040 | 4.060 | 4.020 | 4.060 | 3.437 | 72,225 |
| 2024-07-08 | 4.060 | 4.060 | 4.000 | 4.040 | 3.420 | 58,512 |
| 2024-07-05 | 4.000 | 4.000 | 3.960 | 4.000 | 3.386 | 114,300 |
| 2024-07-04 | 4.000 | 4.020 | 3.960 | 4.020 | 3.403 | 281,500 |
| 2024-07-03 | 3.940 | 4.000 | 3.940 | 4.000 | 3.386 | 65,900 |
| 2024-07-02 | 3.940 | 4.000 | 3.940 | 3.960 | 3.352 | 75,425 |
| 2024-07-01 | 3.960 | 4.000 | 3.940 | 4.000 | 3.386 | 79,400 |
| 2024-06-28 | 3.980 | 3.980 | 3.920 | 3.960 | 3.352 | 132,201 |
| 2024-06-27 | 3.960 | 4.080 | 3.940 | 3.980 | 3.369 | 207,700 |
| 2024-06-26 | 3.960 | 4.020 | 3.960 | 4.000 | 3.386 | 208,321 |
| 2024-06-25 | 4.040 | 4.040 | 3.940 | 4.000 | 3.386 | 151,701 |
| 2024-06-24 | 3.960 | 4.040 | 3.960 | 4.020 | 3.403 | 81,600 |
| 2024-06-21 | 3.980 | 4.000 | 3.920 | 4.000 | 3.386 | 108,600 |
| 2024-06-20 | 3.960 | 3.980 | 3.960 | 3.960 | 3.352 | 15,600 |
| 2024-06-19 | 3.960 | 4.000 | 3.860 | 3.960 | 3.352 | 325,934 |
| 2024-06-18 | 4.000 | 4.040 | 3.920 | 4.000 | 3.386 | 34,300 |
| 2024-06-17 | 3.980 | 4.020 | 3.840 | 4.000 | 3.386 | 294,900 |
| 2024-06-14 | 4.040 | 4.080 | 4.000 | 4.000 | 3.386 | 205,702 |
| 2024-06-13 | 4.120 | 4.120 | 4.040 | 4.040 | 3.420 | 273,901 |
| 2024-06-12 | 4.100 | 4.100 | 4.040 | 4.080 | 3.454 | 103,200 |
| 2024-06-11 | 4.080 | 4.100 | 4.060 | 4.100 | 3.470 | 84,200 |
| 2024-06-10 | 4.140 | 4.140 | 4.020 | 4.100 | 3.470 | 36,501 |
| 2024-06-07 | 4.080 | 4.100 | 4.060 | 4.080 | 3.454 | 119,400 |
| 2024-06-06 | 4.060 | 4.100 | 4.020 | 4.080 | 3.454 | 374,503 |
| 2024-06-05 | 4.040 | 4.080 | 4.040 | 4.080 | 3.454 | 169,000 |
| 2024-06-04 | 4.080 | 4.120 | 4.020 | 4.060 | 3.437 | 234,301 |
| 2024-05-31 | 4.120 | 4.180 | 4.060 | 4.120 | 3.487 | 270,700 |
| 2024-05-30 | 4.120 | 4.180 | 4.080 | 4.120 | 3.487 | 190,209 |
| 2024-05-29 | 4.240 | 4.240 | 4.120 | 4.140 | 3.504 | 174,701 |
| 2024-05-28 | 4.180 | 4.260 | 4.160 | 4.200 | 3.555 | 245,800 |
| 2024-05-27 | 4.060 | 4.280 | 4.060 | 4.180 | 3.538 | 1,661,405 |
| 2024-05-24 | 4.000 | 4.040 | 3.980 | 4.020 | 3.403 | 255,400 |
| 2024-05-23 | 4.020 | 4.020 | 3.980 | 4.000 | 3.386 | 71,800 |
| 2024-05-21 | 4.020 | 4.040 | 3.980 | 4.020 | 3.403 | 106,907 |
| 2024-05-20 | 4.100 | 4.100 | 4.000 | 4.020 | 3.403 | 162,502 |
| 2024-05-17 | 4.040 | 4.060 | 4.000 | 4.040 | 3.420 | 375,820 |
| 2024-05-16 | 4.080 | 4.100 | 4.000 | 4.020 | 3.403 | 71,700 |
| 2024-05-15 | 4.120 | 4.120 | 4.000 | 4.060 | 3.437 | 335,600 |
| 2024-05-14 | 3.940 | 4.140 | 3.920 | 4.020 | 3.403 | 346,180 |
| 2024-05-13 | 4.080 | 4.080 | 3.940 | 3.980 | 3.369 | 450,895 |
| 2024-05-10 | 4.160 | 4.280 | 4.080 | 4.100 | 3.470 | 421,101 |
| 2024-05-09 | 4.300 | 4.300 | 4.180 | 4.180 | 3.538 | 514,953 |
| 2024-05-08 | 4.540 | 4.540 | 4.260 | 4.280 | 3.623 | 435,716 |
| 2024-05-07 | 4.600 | 4.600 | 4.200 | 4.340 | 3.674 | 545,570 |
| 2024-05-03 | 3.820 | 3.980 | 3.780 | 3.960 | 3.352 | 319,101 |
| 2024-05-02 | 4.060 | 4.120 | 4.040 | 4.080 | 3.242 | 1,069,831 |
| 2024-04-30 | 4.080 | 4.080 | 4.020 | 4.060 | 3.226 | 536,503 |
| 2024-04-29 | 3.940 | 4.080 | 3.940 | 4.080 | 3.242 | 376,001 |
| 2024-04-26 | 3.940 | 3.940 | 3.900 | 3.900 | 3.099 | 1,279,800 |
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.