TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.200	4.200	4.060	4.080	3.096	57,800
2022-05-06	4.040	4.080	4.040	4.060	3.081	31,600
2022-05-05	4.040	4.080	4.020	4.060	3.081	28,500
2022-05-03	4.160	4.160	4.060	4.060	3.081	41,700
2022-04-29	4.080	4.160	4.020	4.160	3.157	75,000
2022-04-28	4.000	4.140	4.000	4.140	3.141	13,000
2022-04-27	4.140	4.140	4.100	4.100	3.111	103,000
2022-04-26	4.180	4.180	4.160	4.160	3.157	15,100
2022-04-25	4.160	4.180	4.120	4.180	3.172	64,300
2022-04-22	4.180	4.200	4.180	4.180	3.172	24,000
2022-04-21	4.200	4.220	4.180	4.200	3.187	29,100
2022-04-20	4.200	4.200	4.200	4.200	3.187	15,200
2022-04-19	4.140	4.280	4.140	4.180	3.172	31,500
2022-04-18	4.160	4.220	4.120	4.180	3.172	28,800
2022-04-12	4.280	4.280	4.160	4.160	3.157	8,100
2022-04-11	4.160	4.220	4.160	4.200	3.187	39,800
2022-04-08	4.280	4.280	4.180	4.220	3.202	44,700
2022-04-07	4.220	4.220	4.160	4.200	3.187	74,800
2022-04-05	4.300	4.340	4.280	4.280	3.248	115,000
2022-04-04	4.220	4.380	4.220	4.300	3.263	76,000
2022-04-01	4.260	4.260	4.220	4.240	3.217	84,200
2022-03-31	4.220	4.240	4.220	4.220	3.202	14,000
2022-03-30	4.240	4.240	4.220	4.240	3.217	11,600
2022-03-29	4.280	4.280	4.240	4.240	3.217	76,300
2022-03-28	4.220	4.240	4.200	4.220	3.202	8,900
2022-03-25	4.360	4.360	4.200	4.280	3.248	52,100
2022-03-24	4.300	4.300	4.260	4.260	3.232	12,600
2022-03-23	4.380	4.380	4.200	4.340	3.293	80,100
2022-03-22	4.420	4.420	4.200	4.400	3.339	101,700
2022-03-21	4.160	4.220	4.140	4.180	3.172	73,600
2022-03-18	4.260	4.260	4.220	4.220	3.202	10,100
2022-03-17	4.200	4.260	4.200	4.260	3.232	67,500
2022-03-16	4.240	4.300	4.140	4.180	3.172	221,700
2022-03-15	4.340	4.380	4.220	4.300	3.263	9,700
2022-03-14	4.220	4.380	4.220	4.240	3.217	24,700
2022-03-11	4.300	4.340	4.200	4.280	3.248	70,100
2022-03-10	4.360	4.360	4.220	4.340	3.293	22,900
2022-03-09	4.220	4.260	4.180	4.260	3.232	40,900
2022-03-08	4.380	4.380	4.120	4.220	3.202	109,300
2022-03-07	4.480	4.480	4.360	4.360	3.308	196,900
2022-03-04	4.560	4.560	4.520	4.520	3.430	21,800
2022-03-03	4.540	4.600	4.540	4.560	3.460	12,600
2022-03-02	4.540	4.580	4.520	4.560	3.460	6,000
2022-03-01	4.520	4.580	4.520	4.540	3.445	8,600
2022-02-28	4.640	4.640	4.500	4.540	3.445	73,700
2022-02-25	4.540	4.640	4.540	4.640	3.521	32,200
2022-02-24	4.620	4.620	4.540	4.560	3.460	72,300
2022-02-23	4.660	4.660	4.620	4.620	3.506	47,500
2022-02-22	4.660	4.700	4.600	4.660	3.536	96,600
2022-02-21	4.680	4.680	4.640	4.660	3.536	54,300
2022-02-18	4.600	4.640	4.600	4.640	3.521	26,700
2022-02-17	4.640	4.640	4.620	4.640	3.521	129,100
2022-02-15	4.600	4.640	4.600	4.640	3.521	33,600
2022-02-14	4.580	4.600	4.580	4.600	3.490	30,000
2022-02-11	4.560	4.600	4.560	4.600	3.490	16,200
2022-02-10	4.600	4.620	4.580	4.580	3.475	71,800
2022-02-09	4.600	4.600	4.580	4.600	3.490	40,800
2022-02-08	4.600	4.640	4.580	4.600	3.490	107,100
2022-02-07	4.660	4.660	4.620	4.620	3.506	34,300
2022-02-04	4.620	4.660	4.600	4.660	3.536	53,800

← NewerPage 19 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.