TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.180	3.200	3.160	3.180	3.180	46,402
2026-07-16	3.180	3.180	3.160	3.180	3.180	20,901
2026-07-15	3.200	3.200	3.140	3.160	3.160	67,701
2026-07-14	3.160	3.180	3.140	3.160	3.160	79,900
2026-07-13	3.180	3.180	3.140	3.140	3.140	53,400
2026-07-10	3.180	3.180	3.180	3.180	3.180	79,500
2026-07-09	3.160	3.180	3.140	3.160	3.160	168,800
2026-07-08	3.200	3.200	3.140	3.140	3.140	52,110
2026-07-07	3.180	3.200	3.160	3.180	3.180	233,600
2026-07-06	3.100	3.180	3.100	3.180	3.180	241,100
2026-07-03	3.080	3.100	3.060	3.100	3.100	37,100
2026-07-02	3.080	3.100	3.060	3.100	3.100	19,100
2026-07-01	3.060	3.080	3.040	3.080	3.080	15,800
2026-06-30	3.100	3.100	3.060	3.060	3.060	800
2026-06-29	3.060	3.060	3.020	3.060	3.060	98,100
2026-06-26	3.120	3.120	3.060	3.080	3.080	11,700
2026-06-25	3.080	3.120	3.060	3.080	3.080	216,700
2026-06-24	3.100	3.100	3.060	3.060	3.060	150,900
2026-06-23	3.000	3.120	3.000	3.040	3.040	542,500
2026-06-22	2.980	3.000	2.980	3.000	3.000	149,200
2026-06-19	2.980	3.000	2.980	3.000	3.000	135,400
2026-06-18	3.000	3.040	3.000	3.000	3.000	36,000
2026-06-17	3.000	3.000	2.980	3.000	3.000	33,900
2026-06-16	3.000	3.000	2.980	3.000	3.000	124,000
2026-06-15	3.000	3.020	3.000	3.000	3.000	82,701
2026-06-12	2.980	3.020	2.980	3.000	3.000	14,200
2026-06-11	2.960	3.040	2.960	3.040	3.040	327,200
2026-06-10	2.980	3.000	2.960	2.960	2.960	154,800
2026-06-09	2.960	2.980	2.960	2.960	2.960	78,500
2026-06-08	2.980	2.980	2.960	2.980	2.980	365,000
2026-06-05	2.980	3.000	2.980	2.980	2.980	458,800
2026-06-04	3.000	3.000	2.980	2.980	2.980	165,000
2026-06-02	2.980	3.000	2.980	2.980	2.980	388,800
2026-05-29	2.980	3.000	2.980	3.000	3.000	50,800
2026-05-28	3.000	3.000	2.980	2.980	2.980	282,100
2026-05-27	2.980	3.000	2.960	3.000	3.000	183,901
2026-05-26	2.980	3.000	2.980	2.980	2.980	231,100
2026-05-25	2.980	3.000	2.980	2.980	2.980	113,800
2026-05-22	3.000	3.020	2.980	2.980	2.980	214,400
2026-05-21	2.980	3.000	2.980	3.000	3.000	84,200
2026-05-20	3.000	3.000	2.980	3.000	3.000	88,700
2026-05-19	2.940	2.980	2.940	2.980	2.980	191,100
2026-05-18	2.940	2.980	2.940	2.960	2.960	198,900
2026-05-15	2.940	2.960	2.940	2.940	2.940	724,100
2026-05-14	2.940	2.960	2.940	2.940	2.940	148,001
2026-05-13	2.960	3.000	2.940	2.940	2.940	467,200
2026-05-12	2.980	2.980	2.960	2.960	2.960	204,200
2026-05-11	2.980	3.000	2.960	2.980	2.980	513,500
2026-05-08	3.000	3.020	2.980	3.000	3.000	226,800
2026-05-07	3.000	3.020	2.960	3.000	3.000	485,300
2026-05-06	3.000	3.060	3.000	3.020	3.020	453,875
2026-05-05	2.960	3.040	2.960	3.040	3.040	566,200
2026-04-30	3.260	3.300	3.240	3.240	2.995	407,100
2026-04-29	3.220	3.280	3.220	3.280	3.032	280,500
2026-04-28	3.220	3.240	3.200	3.220	2.976	114,500
2026-04-27	3.240	3.260	3.220	3.220	2.976	37,100
2026-04-24	3.220	3.240	3.200	3.220	2.976	96,200
2026-04-23	3.200	3.260	3.180	3.220	2.976	144,300
2026-04-22	3.200	3.220	3.200	3.200	2.958	54,401
2026-04-21	3.220	3.240	3.200	3.220	2.976	118,600

← NewerPage 2 of 21 · 1,212 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.