TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.960 | 3.960 | 3.900 | 3.900 | 3.099 | 683,300 |
| 2024-04-24 | 3.960 | 3.980 | 3.880 | 3.920 | 3.115 | 210,400 |
| 2024-04-23 | 4.000 | 4.000 | 3.920 | 3.940 | 3.131 | 81,100 |
| 2024-04-22 | 3.820 | 3.960 | 3.820 | 3.960 | 3.147 | 56,628 |
| 2024-04-19 | 3.840 | 3.860 | 3.820 | 3.840 | 3.051 | 63,910 |
| 2024-04-18 | 3.800 | 3.860 | 3.800 | 3.860 | 3.067 | 125,200 |
| 2024-04-17 | 3.860 | 3.920 | 3.800 | 3.800 | 3.019 | 373,132 |
| 2024-04-11 | 3.920 | 3.920 | 3.880 | 3.900 | 3.099 | 366,110 |
| 2024-04-10 | 3.920 | 3.960 | 3.880 | 3.920 | 3.115 | 281,400 |
| 2024-04-09 | 3.900 | 3.920 | 3.880 | 3.900 | 3.099 | 211,300 |
| 2024-04-05 | 3.980 | 4.000 | 3.880 | 3.900 | 3.099 | 369,400 |
| 2024-04-04 | 3.960 | 3.980 | 3.920 | 3.940 | 3.131 | 51,900 |
| 2024-04-03 | 3.980 | 4.000 | 3.940 | 3.940 | 3.131 | 37,600 |
| 2024-04-02 | 3.980 | 4.020 | 3.940 | 3.940 | 3.131 | 438,000 |
| 2024-04-01 | 4.000 | 4.000 | 3.960 | 3.960 | 3.147 | 12,400 |
| 2024-03-29 | 3.980 | 4.020 | 3.900 | 3.940 | 3.131 | 115,400 |
| 2024-03-28 | 3.980 | 4.000 | 3.940 | 4.000 | 3.178 | 58,504 |
| 2024-03-27 | 3.980 | 4.020 | 3.960 | 4.000 | 3.178 | 86,800 |
| 2024-03-26 | 3.960 | 4.060 | 3.960 | 3.980 | 3.162 | 131,000 |
| 2024-03-25 | 4.060 | 4.060 | 3.960 | 3.980 | 3.162 | 116,000 |
| 2024-03-22 | 4.020 | 4.020 | 3.980 | 4.020 | 3.194 | 196,412 |
| 2024-03-21 | 4.040 | 4.100 | 3.960 | 4.000 | 3.178 | 370,100 |
| 2024-03-20 | 4.000 | 4.060 | 3.980 | 4.020 | 3.194 | 118,602 |
| 2024-03-19 | 4.060 | 4.060 | 3.980 | 4.020 | 3.194 | 166,019 |
| 2024-03-18 | 4.080 | 4.160 | 4.000 | 4.040 | 3.210 | 154,303 |
| 2024-03-15 | 4.100 | 4.160 | 4.080 | 4.100 | 3.258 | 56,200 |
| 2024-03-14 | 4.100 | 4.120 | 4.060 | 4.100 | 3.258 | 28,401 |
| 2024-03-13 | 4.160 | 4.160 | 4.060 | 4.120 | 3.274 | 90,610 |
| 2024-03-12 | 4.120 | 4.160 | 4.080 | 4.080 | 3.242 | 180,420 |
| 2024-03-11 | 4.000 | 4.120 | 4.000 | 4.100 | 3.258 | 94,800 |
| 2024-03-08 | 3.960 | 4.000 | 3.960 | 4.000 | 3.178 | 45,109 |
| 2024-03-07 | 4.000 | 4.000 | 3.960 | 3.960 | 3.147 | 45,527 |
| 2024-03-06 | 3.900 | 4.000 | 3.900 | 3.960 | 3.147 | 89,870 |
| 2024-03-05 | 3.920 | 3.940 | 3.880 | 3.900 | 3.099 | 51,934 |
| 2024-03-04 | 4.000 | 4.000 | 3.880 | 3.940 | 3.131 | 168,730 |
| 2024-03-01 | 3.980 | 4.080 | 3.920 | 4.000 | 3.178 | 88,910 |
| 2024-02-29 | 3.920 | 3.940 | 3.880 | 3.920 | 3.115 | 194,800 |
| 2024-02-28 | 3.900 | 4.080 | 3.860 | 3.920 | 3.115 | 593,319 |
| 2024-02-27 | 3.920 | 3.920 | 3.860 | 3.880 | 3.083 | 174,900 |
| 2024-02-23 | 3.840 | 3.920 | 3.840 | 3.880 | 3.083 | 98,277 |
| 2024-02-22 | 3.880 | 3.920 | 3.820 | 3.840 | 3.051 | 167,413 |
| 2024-02-21 | 3.860 | 4.000 | 3.720 | 3.820 | 3.035 | 2,824,774 |
| 2024-02-20 | 3.460 | 3.580 | 3.420 | 3.480 | 2.765 | 245,600 |
| 2024-02-19 | 3.400 | 3.440 | 3.400 | 3.440 | 2.733 | 127,800 |
| 2024-02-16 | 3.420 | 3.420 | 3.380 | 3.400 | 2.702 | 71,112 |
| 2024-02-15 | 3.380 | 3.420 | 3.340 | 3.380 | 2.686 | 138,200 |
| 2024-02-14 | 3.360 | 3.400 | 3.340 | 3.360 | 2.670 | 108,600 |
| 2024-02-13 | 3.400 | 3.420 | 3.340 | 3.380 | 2.686 | 60,800 |
| 2024-02-12 | 3.380 | 3.440 | 3.320 | 3.380 | 2.686 | 59,500 |
| 2024-02-09 | 3.400 | 3.420 | 3.300 | 3.400 | 2.702 | 58,400 |
| 2024-02-08 | 3.380 | 3.440 | 3.320 | 3.380 | 2.686 | 109,000 |
| 2024-02-07 | 3.360 | 3.400 | 3.300 | 3.380 | 2.686 | 127,700 |
| 2024-02-06 | 3.300 | 3.360 | 3.280 | 3.360 | 2.670 | 99,000 |
| 2024-02-05 | 3.280 | 3.360 | 3.280 | 3.300 | 2.622 | 103,700 |
| 2024-02-02 | 3.340 | 3.340 | 3.300 | 3.320 | 2.638 | 37,501 |
| 2024-02-01 | 3.280 | 3.340 | 3.280 | 3.320 | 2.638 | 21,300 |
| 2024-01-31 | 3.340 | 3.340 | 3.300 | 3.320 | 2.638 | 24,200 |
| 2024-01-30 | 3.320 | 3.320 | 3.300 | 3.320 | 2.638 | 32,400 |
| 2024-01-29 | 3.300 | 3.320 | 3.280 | 3.320 | 2.638 | 65,300 |
| 2024-01-26 | 3.300 | 3.300 | 3.240 | 3.260 | 2.590 | 23,600 |
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.