TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.180	3.180	3.140	3.160	2.511	53,301
2023-07-27	3.080	3.200	3.080	3.160	2.511	144,100
2023-07-26	3.080	3.100	3.060	3.080	2.447	96,100
2023-07-25	3.100	3.120	3.060	3.060	2.431	117,500
2023-07-24	3.120	3.140	3.100	3.100	2.463	78,900
2023-07-21	3.060	3.120	3.060	3.100	2.463	117,300
2023-07-20	3.140	3.140	3.060	3.080	2.447	383,000
2023-07-19	3.140	3.160	3.120	3.140	2.495	399,400
2023-07-18	3.160	3.180	3.120	3.140	2.495	698,900
2023-07-17	3.200	3.200	3.160	3.200	2.543	299,600
2023-07-14	3.200	3.220	3.180	3.180	2.527	567,600
2023-07-13	3.380	3.380	3.200	3.220	2.559	614,200
2023-07-12	3.460	3.460	3.340	3.380	2.686	402,900
2023-07-11	3.500	3.520	3.480	3.480	2.765	59,804
2023-07-10	3.500	3.540	3.480	3.480	2.765	36,300
2023-07-07	3.520	3.560	3.480	3.480	2.765	42,200
2023-07-06	3.560	3.560	3.480	3.480	2.765	44,700
2023-07-05	3.600	3.680	3.520	3.600	2.861	70,300
2023-07-04	3.440	3.520	3.440	3.500	2.781	135,201
2023-07-03	3.440	3.460	3.400	3.440	2.733	80,200
2023-06-30	3.440	3.480	3.440	3.440	2.733	125,000
2023-06-29	3.500	3.500	3.440	3.440	2.733	153,000
2023-06-28	3.420	3.500	3.420	3.460	2.749	78,100
2023-06-27	3.500	3.520	3.480	3.480	2.765	101,802
2023-06-26	3.700	3.700	3.500	3.500	2.781	124,000
2023-06-23	3.560	3.660	3.540	3.640	2.892	57,800
2023-06-22	3.680	3.680	3.500	3.500	2.781	151,301
2023-06-21	3.720	3.720	3.600	3.640	2.892	92,801
2023-06-20	3.700	3.720	3.660	3.700	2.940	29,100
2023-06-19	3.700	3.740	3.660	3.740	2.972	94,400
2023-06-16	3.740	3.780	3.700	3.720	2.956	59,200
2023-06-15	3.760	3.780	3.680	3.740	2.972	216,400
2023-06-14	3.640	3.800	3.600	3.760	2.988	700,251
2023-06-13	3.500	3.640	3.480	3.560	2.829	563,100
2023-06-12	3.500	3.500	3.440	3.480	2.765	54,100
2023-06-09	3.500	3.500	3.440	3.480	2.765	68,600
2023-06-08	3.500	3.500	3.460	3.480	2.765	89,200
2023-06-07	3.500	3.500	3.460	3.480	2.765	57,300
2023-06-06	3.480	3.500	3.460	3.480	2.765	98,970
2023-06-02	3.480	3.540	3.480	3.480	2.765	135,900
2023-06-01	3.500	3.540	3.480	3.500	2.781	56,100
2023-05-31	3.500	3.540	3.480	3.500	2.781	116,200
2023-05-30	3.500	3.560	3.480	3.540	2.813	97,800
2023-05-29	3.500	3.520	3.460	3.460	2.749	438,900
2023-05-26	3.460	3.500	3.420	3.500	2.781	86,700
2023-05-25	3.500	3.560	3.460	3.460	2.749	99,605
2023-05-24	3.420	3.580	3.420	3.500	2.781	232,700
2023-05-23	3.420	3.480	3.420	3.440	2.733	126,201
2023-05-22	3.380	3.420	3.320	3.400	2.702	285,700
2023-05-19	3.460	3.480	3.380	3.400	2.702	184,801
2023-05-18	3.460	3.460	3.380	3.460	2.749	151,200
2023-05-17	3.460	3.500	3.380	3.380	2.686	317,201
2023-05-16	3.420	3.580	3.380	3.460	2.749	505,906
2023-05-15	4.120	4.120	3.380	3.420	2.718	2,159,237
2023-05-12	4.180	4.220	4.160	4.160	3.306	93,000
2023-05-11	4.140	4.200	4.140	4.180	3.321	139,200
2023-05-10	4.220	4.240	4.120	4.200	3.337	244,400
2023-05-09	4.160	4.260	4.160	4.240	3.369	64,007
2023-05-08	4.300	4.300	4.180	4.200	3.337	30,200
2023-05-03	4.160	4.200	4.120	4.160	3.306	186,844

← NewerPage 14 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.