TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.320	4.320	4.260	4.320	3.278	520,560
2022-11-02	4.240	4.300	4.220	4.300	3.263	529,100
2022-11-01	4.240	4.280	4.180	4.280	3.248	311,100
2022-10-31	4.200	4.280	4.180	4.200	3.187	632,002
2022-10-28	4.180	4.260	4.160	4.200	3.187	42,200
2022-10-27	4.120	4.180	4.120	4.180	3.172	36,700
2022-10-26	4.180	4.200	4.140	4.140	3.141	413,400
2022-10-25	4.220	4.240	4.180	4.180	3.172	258,300
2022-10-21	4.180	4.200	4.160	4.200	3.187	340,600
2022-10-20	4.140	4.180	4.120	4.180	3.172	77,000
2022-10-19	4.140	4.200	4.140	4.140	3.141	180,700
2022-10-18	4.160	4.160	4.140	4.140	3.141	70,600
2022-10-17	4.180	4.180	4.100	4.140	3.141	221,900
2022-10-12	4.260	4.300	4.160	4.160	3.157	564,000
2022-10-11	4.120	4.300	4.060	4.200	3.187	1,270,300
2022-10-10	4.080	4.120	4.040	4.080	3.096	88,100
2022-10-07	4.100	4.140	4.080	4.120	3.126	131,400
2022-10-06	4.120	4.180	4.100	4.120	3.126	100,960
2022-10-05	4.100	4.200	4.100	4.140	3.141	132,100
2022-10-04	4.100	4.140	4.020	4.100	3.111	247,100
2022-10-03	4.160	4.180	4.060	4.060	3.081	168,100
2022-09-30	4.140	4.180	4.120	4.140	3.141	98,600
2022-09-29	4.180	4.260	4.100	4.140	3.141	250,300
2022-09-28	4.160	4.200	4.080	4.120	3.126	550,000
2022-09-27	4.260	4.300	4.140	4.160	3.157	981,476
2022-09-26	4.180	4.260	4.160	4.260	3.232	1,063,500
2022-09-23	4.180	4.200	4.140	4.180	3.172	338,510
2022-09-22	4.200	4.240	4.120	4.180	3.172	915,700
2022-09-21	4.100	4.180	4.060	4.160	3.157	835,900
2022-09-20	4.040	4.120	4.040	4.080	3.096	242,500
2022-09-19	4.080	4.120	4.040	4.040	3.066	735,700
2022-09-16	4.100	4.140	4.040	4.040	3.066	564,210
2022-09-15	4.120	4.160	4.060	4.080	3.096	903,800
2022-09-14	4.060	4.120	4.060	4.080	3.096	57,900
2022-09-13	4.100	4.120	4.060	4.100	3.111	135,000
2022-09-12	4.120	4.160	4.080	4.100	3.111	227,210
2022-09-09	4.100	4.200	4.080	4.080	3.096	1,858,400
2022-09-08	4.060	4.120	4.060	4.080	3.096	305,000
2022-09-07	4.060	4.080	4.040	4.040	3.066	203,200
2022-09-06	4.100	4.100	4.060	4.060	3.081	354,799
2022-09-05	4.040	4.080	4.020	4.060	3.081	198,000
2022-09-02	4.060	4.080	4.040	4.040	3.066	234,202
2022-09-01	4.140	4.160	4.020	4.040	3.066	923,103
2022-08-31	4.140	4.160	4.080	4.120	3.126	337,200
2022-08-30	4.140	4.200	4.120	4.140	3.141	420,200
2022-08-29	4.080	4.180	4.080	4.120	3.126	534,500
2022-08-26	4.140	4.220	4.120	4.120	3.126	610,400
2022-08-25	4.140	4.180	4.120	4.140	3.141	511,100
2022-08-24	4.280	4.280	3.980	4.140	3.141	789,900
2022-08-23	4.240	4.280	4.220	4.240	3.217	570,100
2022-08-22	4.260	4.400	4.220	4.240	3.217	1,577,000
2022-08-19	4.260	4.380	4.200	4.260	3.232	3,214,200
2022-08-18	4.180	4.280	4.160	4.220	3.202	1,864,200
2022-08-17	4.120	4.200	4.100	4.160	3.157	2,724,190
2022-08-16	4.100	4.160	4.060	4.080	3.096	1,525,002
2022-08-15	4.080	4.100	4.040	4.080	3.096	315,442
2022-08-11	4.080	4.120	4.060	4.080	3.096	569,000
2022-08-10	4.100	4.180	4.040	4.060	3.081	1,520,200
2022-08-09	4.060	4.140	4.060	4.080	3.096	911,601
2022-08-08	4.300	4.400	4.040	4.080	3.096	5,896,300

← NewerPage 17 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.