TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.840	2.900	2.780	2.820	2.241	482,000
2023-10-26	2.980	3.020	2.760	2.940	2.336	224,974
2023-10-25	2.980	3.020	2.980	2.980	2.368	138,900
2023-10-24	3.080	3.080	2.980	2.980	2.368	602,000
2023-10-20	3.120	3.140	3.100	3.100	2.463	507,805
2023-10-19	3.120	3.120	3.100	3.120	2.479	69,300
2023-10-18	3.160	3.180	3.120	3.120	2.479	13,200
2023-10-17	3.080	3.140	3.080	3.140	2.495	49,300
2023-10-16	3.080	3.080	3.020	3.040	2.416	76,000
2023-10-12	3.120	3.140	3.060	3.080	2.447	10,100
2023-10-11	3.040	3.100	3.040	3.080	2.447	34,400
2023-10-10	3.080	3.080	3.040	3.040	2.416	51,700
2023-10-09	3.080	3.080	3.020	3.040	2.416	174,000
2023-10-06	3.040	3.060	3.040	3.040	2.416	42,800
2023-10-05	3.040	3.060	3.040	3.040	2.416	62,700
2023-10-04	3.020	3.060	3.020	3.040	2.416	115,700
2023-10-03	3.100	3.100	3.020	3.020	2.400	273,600
2023-10-02	3.120	3.120	3.060	3.080	2.447	119,200
2023-09-29	3.140	3.140	3.120	3.120	2.479	6,100
2023-09-28	3.100	3.140	3.080	3.080	2.447	143,000
2023-09-27	3.120	3.120	3.080	3.120	2.479	22,700
2023-09-26	3.120	3.120	3.100	3.120	2.479	201,900
2023-09-25	3.140	3.140	3.120	3.120	2.479	67,700
2023-09-22	3.120	3.140	3.120	3.140	2.495	58,205
2023-09-21	3.160	3.160	3.120	3.120	2.479	20,100
2023-09-20	3.120	3.180	3.100	3.160	2.511	132,608
2023-09-19	3.120	3.140	3.100	3.120	2.479	180,400
2023-09-18	3.180	3.180	3.120	3.120	2.479	174,800
2023-09-15	3.180	3.220	3.140	3.220	2.559	19,200
2023-09-14	3.220	3.280	3.160	3.240	2.574	285,900
2023-09-13	3.280	3.280	3.220	3.240	2.574	59,100
2023-09-12	3.320	3.340	3.300	3.300	2.622	396,700
2023-09-11	3.300	3.340	3.300	3.300	2.622	367,814
2023-09-08	3.320	3.360	3.300	3.320	2.638	354,000
2023-09-07	3.320	3.340	3.280	3.300	2.622	42,007
2023-09-06	3.300	3.400	3.280	3.320	2.638	52,200
2023-09-05	3.400	3.460	3.300	3.300	2.622	19,641
2023-09-04	3.400	3.460	3.260	3.320	2.638	202,400
2023-09-01	3.460	3.480	3.380	3.380	2.686	69,700
2023-08-31	3.440	3.460	3.400	3.440	2.733	61,500
2023-08-30	3.420	3.700	3.400	3.400	2.702	573,700
2023-08-29	3.300	3.380	3.300	3.320	2.638	60,500
2023-08-28	3.320	3.360	3.260	3.300	2.622	256,318
2023-08-25	3.200	3.380	3.200	3.320	2.638	314,932
2023-08-24	3.180	3.320	3.160	3.200	2.543	143,600
2023-08-23	3.160	3.180	3.160	3.160	2.511	53,150
2023-08-22	3.180	3.180	3.140	3.160	2.511	68,800
2023-08-21	3.100	3.200	3.100	3.160	2.511	99,600
2023-08-18	3.140	3.160	3.100	3.100	2.463	98,000
2023-08-17	3.140	3.220	3.120	3.120	2.479	95,100
2023-08-16	3.080	3.240	3.060	3.140	2.495	160,700
2023-08-15	3.100	3.100	3.040	3.060	2.431	85,002
2023-08-11	3.120	3.120	3.040	3.080	2.447	238,000
2023-08-10	3.080	3.120	3.080	3.100	2.463	54,100
2023-08-09	3.100	3.120	3.080	3.100	2.463	45,700
2023-08-08	3.140	3.160	3.080	3.080	2.447	91,100
2023-08-07	3.200	3.200	3.120	3.140	2.495	192,000
2023-08-04	3.140	3.180	3.140	3.180	2.527	10,000
2023-08-03	3.200	3.200	3.140	3.140	2.495	71,000
2023-08-02	3.180	3.200	3.160	3.160	2.511	259,805

← NewerPage 13 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.