TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 4.880 | 4.880 | 4.760 | 4.800 | 3.642 | 287,700 |
| 2023-01-30 | 4.780 | 4.840 | 4.740 | 4.840 | 3.673 | 266,500 |
| 2023-01-27 | 4.700 | 4.820 | 4.700 | 4.780 | 3.627 | 360,700 |
| 2023-01-26 | 4.740 | 4.760 | 4.660 | 4.700 | 3.566 | 293,002 |
| 2023-01-25 | 4.760 | 4.800 | 4.720 | 4.760 | 3.612 | 337,900 |
| 2023-01-24 | 4.860 | 4.860 | 4.760 | 4.780 | 3.627 | 261,700 |
| 2023-01-23 | 4.800 | 4.820 | 4.760 | 4.800 | 3.642 | 170,000 |
| 2023-01-20 | 4.920 | 4.960 | 4.740 | 4.800 | 3.642 | 525,561 |
| 2023-01-19 | 5.000 | 5.000 | 4.840 | 4.920 | 3.733 | 565,600 |
| 2023-01-18 | 4.980 | 5.050 | 4.960 | 4.980 | 3.779 | 671,310 |
| 2023-01-17 | 4.820 | 4.960 | 4.820 | 4.940 | 3.748 | 419,805 |
| 2023-01-16 | 4.740 | 4.820 | 4.720 | 4.800 | 3.642 | 286,900 |
| 2023-01-13 | 4.820 | 4.820 | 4.680 | 4.740 | 3.597 | 458,502 |
| 2023-01-12 | 4.780 | 4.820 | 4.740 | 4.800 | 3.642 | 188,901 |
| 2023-01-11 | 4.660 | 4.860 | 4.660 | 4.780 | 3.627 | 864,400 |
| 2023-01-10 | 4.620 | 4.700 | 4.600 | 4.640 | 3.521 | 249,400 |
| 2023-01-09 | 4.700 | 4.720 | 4.580 | 4.640 | 3.521 | 431,500 |
| 2023-01-06 | 4.540 | 4.660 | 4.540 | 4.660 | 3.536 | 822,800 |
| 2023-01-05 | 4.600 | 4.620 | 4.560 | 4.580 | 3.475 | 1,155,613 |
| 2023-01-04 | 4.920 | 4.940 | 4.620 | 4.680 | 3.551 | 2,182,600 |
| 2023-01-03 | 5.000 | 5.000 | 4.920 | 4.920 | 3.733 | 201,504 |
| 2022-12-30 | 4.960 | 5.000 | 4.940 | 4.940 | 3.748 | 271,991 |
| 2022-12-29 | 4.980 | 5.050 | 4.960 | 4.980 | 3.779 | 197,900 |
| 2022-12-28 | 5.100 | 5.100 | 5.000 | 5.000 | 3.794 | 419,900 |
| 2022-12-27 | 4.940 | 5.050 | 4.940 | 5.050 | 3.832 | 274,500 |
| 2022-12-26 | 4.920 | 4.980 | 4.900 | 4.960 | 3.764 | 622,104 |
| 2022-12-23 | 4.960 | 4.980 | 4.900 | 4.920 | 3.733 | 418,000 |
| 2022-12-22 | 4.920 | 5.000 | 4.920 | 5.000 | 3.794 | 408,501 |
| 2022-12-21 | 4.900 | 4.960 | 4.860 | 4.900 | 3.718 | 802,300 |
| 2022-12-20 | 5.300 | 5.300 | 4.860 | 4.880 | 3.703 | 2,574,708 |
| 2022-12-19 | 5.150 | 5.350 | 5.150 | 5.300 | 4.022 | 834,364 |
| 2022-12-16 | 5.200 | 5.200 | 5.100 | 5.150 | 3.908 | 830,206 |
| 2022-12-15 | 5.400 | 5.450 | 5.200 | 5.250 | 3.984 | 2,350,820 |
| 2022-12-14 | 5.650 | 5.950 | 5.350 | 5.400 | 4.098 | 8,188,519 |
| 2022-12-13 | 5.550 | 5.550 | 5.350 | 5.500 | 4.173 | 1,637,709 |
| 2022-12-09 | 5.550 | 5.600 | 5.250 | 5.600 | 4.249 | 7,204,420 |
| 2022-12-08 | 5.000 | 5.800 | 5.000 | 5.600 | 4.249 | 12,889,570 |
| 2022-12-07 | 5.100 | 5.100 | 4.920 | 5.000 | 3.794 | 878,270 |
| 2022-12-06 | 4.860 | 5.100 | 4.860 | 5.050 | 3.832 | 1,762,192 |
| 2022-12-02 | 5.250 | 5.300 | 4.840 | 4.900 | 3.718 | 3,388,246 |
| 2022-12-01 | 4.860 | 5.300 | 4.840 | 5.100 | 3.870 | 5,772,852 |
| 2022-11-30 | 4.860 | 4.880 | 4.840 | 4.840 | 3.673 | 314,200 |
| 2022-11-29 | 4.820 | 4.880 | 4.800 | 4.860 | 3.688 | 218,200 |
| 2022-11-28 | 4.820 | 4.880 | 4.800 | 4.800 | 3.642 | 732,600 |
| 2022-11-25 | 4.800 | 4.920 | 4.800 | 4.900 | 3.718 | 685,200 |
| 2022-11-24 | 4.800 | 4.800 | 4.760 | 4.780 | 3.627 | 467,900 |
| 2022-11-23 | 4.760 | 4.860 | 4.760 | 4.820 | 3.657 | 348,000 |
| 2022-11-22 | 4.840 | 4.860 | 4.800 | 4.800 | 3.642 | 421,501 |
| 2022-11-21 | 4.940 | 5.050 | 4.840 | 4.840 | 3.673 | 963,800 |
| 2022-11-18 | 4.780 | 4.940 | 4.780 | 4.920 | 3.733 | 691,700 |
| 2022-11-17 | 4.860 | 4.940 | 4.800 | 4.820 | 3.657 | 1,201,710 |
| 2022-11-16 | 4.800 | 4.860 | 4.740 | 4.860 | 3.688 | 813,400 |
| 2022-11-15 | 4.940 | 5.000 | 4.660 | 4.760 | 3.612 | 2,705,007 |
| 2022-11-14 | 4.940 | 5.050 | 4.860 | 4.960 | 3.764 | 1,535,800 |
| 2022-11-11 | 5.000 | 5.050 | 4.700 | 5.000 | 3.794 | 4,710,203 |
| 2022-11-10 | 5.100 | 5.250 | 5.000 | 5.000 | 3.794 | 3,607,999 |
| 2022-11-09 | 5.100 | 5.200 | 4.960 | 5.150 | 3.908 | 6,810,201 |
| 2022-11-08 | 4.920 | 5.400 | 4.760 | 5.250 | 3.984 | 14,481,130 |
| 2022-11-07 | 5.050 | 5.100 | 4.680 | 4.700 | 3.566 | 11,095,070 |
| 2022-11-04 | 4.320 | 4.440 | 4.320 | 4.400 | 3.339 | 745,314 |
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.