TPBI PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.280	3.300	3.240	3.280	2.606	99,500
2024-01-24	3.260	3.280	3.240	3.280	2.606	43,500
2024-01-23	3.280	3.300	3.260	3.280	2.606	37,900
2024-01-22	3.280	3.320	3.280	3.280	2.606	112,900
2024-01-19	3.280	3.320	3.280	3.320	2.638	76,900
2024-01-18	3.280	3.300	3.240	3.280	2.606	80,160
2024-01-17	3.280	3.300	3.240	3.300	2.622	35,500
2024-01-16	3.280	3.280	3.240	3.280	2.606	30,814
2024-01-15	3.180	3.300	3.180	3.280	2.606	305,201
2024-01-12	3.200	3.200	3.160	3.200	2.543	44,000
2024-01-11	3.140	3.200	3.120	3.160	2.511	73,601
2024-01-10	3.100	3.200	3.100	3.140	2.495	172,700
2024-01-09	3.200	3.220	3.160	3.180	2.527	105,700
2024-01-08	3.200	3.220	3.140	3.200	2.543	90,305
2024-01-05	3.200	3.220	3.120	3.140	2.495	299,000
2024-01-04	3.180	3.200	3.120	3.140	2.495	208,201
2024-01-03	3.120	3.180	3.100	3.180	2.527	51,000
2024-01-02	3.100	3.120	3.060	3.120	2.479	50,808
2023-12-28	3.140	3.140	3.040	3.120	2.479	204,311
2023-12-27	3.100	3.140	3.080	3.100	2.463	69,400
2023-12-26	3.160	3.160	3.000	3.100	2.463	121,900
2023-12-25	2.980	3.300	2.980	3.060	2.431	124,100
2023-12-22	2.960	2.980	2.940	2.960	2.352	10,400
2023-12-21	2.920	2.980	2.920	2.960	2.352	59,636
2023-12-20	2.940	2.960	2.920	2.940	2.336	69,300
2023-12-19	2.960	2.960	2.940	2.940	2.336	3,600
2023-12-18	2.940	2.940	2.940	2.940	2.336	32,500
2023-12-15	2.960	2.980	2.940	2.960	2.352	66,300
2023-12-14	2.920	2.980	2.920	2.980	2.368	41,400
2023-12-13	2.940	2.960	2.920	2.920	2.320	31,200
2023-12-12	3.000	3.040	2.940	2.940	2.336	57,600
2023-12-08	3.080	3.080	3.000	3.000	2.384	37,900
2023-12-07	3.020	3.040	3.020	3.020	2.400	23,400
2023-12-06	3.080	3.080	3.020	3.020	2.400	14,600
2023-12-04	3.040	3.080	3.040	3.060	2.431	7,500
2023-12-01	3.020	3.080	3.000	3.040	2.416	27,200
2023-11-30	3.040	3.080	3.000	3.020	2.400	36,200
2023-11-29	3.020	3.020	3.020	3.020	2.400	17,521
2023-11-28	3.060	3.100	3.060	3.100	2.463	1,100
2023-11-27	3.080	3.080	3.020	3.080	2.447	39,900
2023-11-24	3.060	3.080	3.040	3.080	2.447	12,400
2023-11-23	3.040	3.060	3.040	3.060	2.431	31,600
2023-11-22	3.020	3.040	3.020	3.040	2.416	4,400
2023-11-21	3.060	3.060	3.020	3.020	2.400	8,200
2023-11-20	3.060	3.060	3.000	3.000	2.384	24,000
2023-11-17	3.040	3.040	3.020	3.020	2.400	8,200
2023-11-16	3.060	3.060	2.980	3.020	2.400	49,200
2023-11-15	3.040	3.040	2.960	2.980	2.368	54,800
2023-11-14	3.020	3.040	2.960	2.960	2.352	86,300
2023-11-13	3.040	3.080	3.000	3.040	2.416	32,400
2023-11-10	3.000	3.020	2.980	3.020	2.400	12,400
2023-11-09	2.980	3.060	2.900	3.060	2.431	124,100
2023-11-08	2.980	3.000	2.980	3.000	2.384	52,000
2023-11-07	3.000	3.080	2.960	3.000	2.384	46,600
2023-11-06	3.000	3.060	2.960	3.000	2.384	316,000
2023-11-03	2.840	2.960	2.840	2.900	2.304	51,300
2023-11-02	2.820	2.860	2.800	2.840	2.257	24,401
2023-11-01	2.820	2.840	2.780	2.780	2.209	100,300
2023-10-31	2.840	2.880	2.820	2.820	2.241	87,300
2023-10-30	2.800	2.860	2.800	2.840	2.257	20,500

← NewerPage 12 of 21 · 1,215 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.