TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.300	4.400	4.040	4.080	3.096	5,896,300
2022-08-05	4.100	4.120	4.040	4.060	3.081	242,503
2022-08-04	4.100	4.140	4.040	4.080	3.096	491,800
2022-08-03	4.020	4.180	4.000	4.060	3.081	1,478,420
2022-08-02	4.100	4.100	4.000	4.000	3.035	312,980
2022-08-01	4.060	4.120	4.020	4.060	3.081	612,844
2022-07-27	4.040	4.140	4.020	4.020	3.050	843,900
2022-07-26	4.160	4.220	4.020	4.020	3.050	1,587,101
2022-07-25	4.220	4.600	4.100	4.100	3.111	16,256,900
2022-07-22	4.360	4.380	4.220	4.220	3.202	945,200
2022-07-21	4.220	4.540	4.220	4.280	3.248	3,961,520
2022-07-20	4.260	4.340	4.160	4.200	3.187	774,600
2022-07-19	4.340	4.420	4.240	4.240	3.217	993,100
2022-07-18	4.360	4.820	4.300	4.320	3.278	7,992,944
2022-07-15	4.260	5.400	4.200	4.340	3.293	19,826,600
2022-07-14	4.120	4.400	4.120	4.200	3.187	79,900
2022-07-12	4.160	4.260	4.080	4.080	3.096	15,810
2022-07-11	4.260	4.260	4.160	4.200	3.187	2,100
2022-07-08	4.200	4.220	4.180	4.220	3.202	45,100
2022-07-07	4.220	4.240	4.160	4.240	3.217	56,000
2022-07-06	4.100	4.220	4.100	4.180	3.172	24,900
2022-07-05	4.180	4.200	4.100	4.160	3.157	122,400
2022-07-04	4.260	4.260	4.180	4.180	3.172	54,200
2022-07-01	4.200	4.340	4.200	4.300	3.263	40,700
2022-06-30	4.340	4.440	4.260	4.260	3.232	102,700
2022-06-29	4.280	4.480	4.280	4.340	3.293	101,500
2022-06-28	4.220	4.400	4.220	4.280	3.248	97,100
2022-06-27	4.180	4.240	4.180	4.180	3.172	66,100
2022-06-24	4.200	4.300	4.180	4.180	3.172	30,300
2022-06-23	4.220	4.220	4.140	4.180	3.172	87,200
2022-06-22	4.300	4.380	4.200	4.220	3.202	51,900
2022-06-21	4.380	4.380	4.300	4.300	3.263	9,000
2022-06-20	4.340	4.340	4.260	4.260	3.232	70,200
2022-06-17	4.200	4.360	4.180	4.340	3.293	134,600
2022-06-16	4.420	4.520	4.140	4.360	3.308	424,204
2022-06-15	4.380	4.420	4.300	4.400	3.339	228,700
2022-06-14	4.380	4.460	4.360	4.380	3.324	125,850
2022-06-13	4.680	4.720	4.360	4.380	3.324	944,558
2022-06-10	4.900	4.900	4.760	4.760	3.612	296,801
2022-06-09	5.050	5.050	4.820	4.880	3.703	600,263
2022-06-08	4.880	5.100	4.880	4.980	3.779	1,623,700
2022-06-07	4.920	5.350	4.820	4.820	3.657	6,447,300
2022-06-06	4.660	5.200	4.660	4.900	3.718	2,178,843
2022-06-02	5.000	5.050	4.660	4.660	3.536	1,165,400
2022-06-01	4.640	5.700	4.600	5.000	3.794	6,561,661
2022-05-31	4.460	4.860	4.400	4.600	3.490	755,992
2022-05-30	4.480	4.480	4.380	4.380	3.324	41,467
2022-05-27	4.440	4.500	4.360	4.400	3.339	168,400
2022-05-26	4.180	4.420	4.180	4.340	3.293	158,200
2022-05-25	4.220	4.220	4.180	4.180	3.172	59,200
2022-05-24	4.200	4.200	4.140	4.180	3.172	62,600
2022-05-23	4.120	4.240	4.100	4.200	3.187	84,900
2022-05-20	4.100	4.160	4.100	4.120	3.126	40,800
2022-05-19	4.180	4.200	4.080	4.140	3.141	50,500
2022-05-18	4.180	4.180	4.100	4.180	3.172	16,800
2022-05-17	4.080	4.240	4.080	4.240	3.217	88,400
2022-05-13	4.000	4.080	3.980	4.080	3.096	43,600
2022-05-12	4.020	4.100	4.020	4.100	3.111	45,300
2022-05-11	4.100	4.120	4.060	4.120	3.126	24,600
2022-05-10	4.080	4.160	4.040	4.140	3.141	53,000

← NewerPage 18 of 21 · 1,216 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.