TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	4.220	4.240	4.200	4.220	3.353	56,752
2023-04-28	4.240	4.280	4.220	4.220	3.353	264,706
2023-04-27	4.400	4.440	4.400	4.440	3.369	245,949
2023-04-26	4.420	4.440	4.400	4.420	3.354	85,300
2023-04-25	4.440	4.460	4.400	4.420	3.354	48,400
2023-04-24	4.460	4.480	4.420	4.440	3.369	48,801
2023-04-21	4.520	4.520	4.380	4.420	3.354	299,700
2023-04-20	4.440	4.500	4.400	4.480	3.399	180,702
2023-04-19	4.520	4.520	4.440	4.440	3.369	219,874
2023-04-18	4.580	4.580	4.500	4.500	3.415	137,600
2023-04-17	4.580	4.580	4.520	4.540	3.445	156,100
2023-04-12	4.580	4.580	4.560	4.560	3.460	26,700
2023-04-11	4.560	4.580	4.540	4.560	3.460	78,600
2023-04-10	4.540	4.600	4.520	4.560	3.460	65,200
2023-04-07	4.560	4.640	4.540	4.540	3.445	89,728
2023-04-05	4.580	4.600	4.540	4.560	3.460	88,100
2023-04-04	4.600	4.600	4.540	4.560	3.460	163,500
2023-04-03	4.640	4.700	4.500	4.620	3.506	295,700
2023-03-31	4.680	4.700	4.640	4.640	3.521	215,354
2023-03-30	4.760	4.760	4.700	4.700	3.566	99,429
2023-03-29	4.800	4.800	4.740	4.760	3.612	149,200
2023-03-28	4.860	4.860	4.760	4.780	3.627	171,200
2023-03-27	4.780	4.880	4.760	4.800	3.642	177,200
2023-03-24	4.800	4.820	4.760	4.780	3.627	103,201
2023-03-23	4.680	4.780	4.640	4.760	3.612	114,300
2023-03-22	4.760	4.760	4.660	4.660	3.536	316,900
2023-03-21	4.780	4.900	4.720	4.760	3.612	892,601
2023-03-20	4.780	4.880	4.660	4.700	3.566	292,800
2023-03-17	4.920	5.000	4.780	4.780	3.627	622,833
2023-03-16	4.900	4.960	4.800	4.900	3.718	270,300
2023-03-15	4.920	5.050	4.880	4.960	3.764	450,400
2023-03-14	4.940	5.050	4.780	4.840	3.673	752,199
2023-03-13	5.100	5.200	4.940	4.940	3.748	1,774,100
2023-03-10	5.050	5.350	5.000	5.150	3.908	2,709,709
2023-03-09	5.100	5.100	5.000	5.050	3.832	390,705
2023-03-08	4.960	5.100	4.960	5.100	3.870	895,300
2023-03-07	5.150	5.200	4.980	4.980	3.779	1,363,376
2023-03-03	4.840	5.100	4.820	5.050	3.832	1,700,000
2023-03-02	4.900	4.920	4.740	4.840	3.673	747,709
2023-03-01	4.960	4.960	4.820	4.880	3.703	715,419
2023-02-28	5.000	5.100	4.840	4.940	3.748	2,951,910
2023-02-27	4.700	4.940	4.620	4.940	3.748	4,846,533
2023-02-24	4.320	4.320	4.200	4.280	3.248	354,712
2023-02-23	4.360	4.360	4.260	4.300	3.263	202,300
2023-02-22	4.360	4.360	4.320	4.340	3.293	162,097
2023-02-21	4.380	4.400	4.340	4.380	3.324	204,890
2023-02-20	4.340	4.380	4.320	4.380	3.324	283,901
2023-02-17	4.320	4.360	4.320	4.340	3.293	396,200
2023-02-16	4.340	4.340	4.280	4.320	3.278	75,200
2023-02-15	4.380	4.420	4.260	4.280	3.248	964,502
2023-02-14	4.760	4.780	4.420	4.440	3.369	1,840,200
2023-02-13	4.800	4.820	4.760	4.760	3.612	84,000
2023-02-10	4.700	4.820	4.700	4.800	3.642	232,900
2023-02-09	4.680	4.700	4.680	4.680	3.551	195,000
2023-02-08	4.740	4.760	4.680	4.700	3.566	528,900
2023-02-07	4.800	4.820	4.740	4.740	3.597	328,400
2023-02-06	4.820	4.840	4.800	4.800	3.642	65,601
2023-02-03	4.880	4.900	4.820	4.840	3.673	296,400
2023-02-02	4.780	4.880	4.780	4.860	3.688	251,000
2023-02-01	4.820	4.860	4.780	4.780	3.627	132,200

← NewerPage 15 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.