TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.640	4.640	4.600	4.600	3.490	78,300
2022-02-02	4.620	4.640	4.620	4.620	3.506	12,300
2022-02-01	4.660	4.660	4.620	4.620	3.506	23,200
2022-01-31	4.660	4.660	4.640	4.640	3.521	21,700
2022-01-28	4.660	4.660	4.640	4.640	3.521	23,000
2022-01-27	4.600	4.640	4.580	4.640	3.521	507,500
2022-01-26	4.660	4.680	4.580	4.580	3.475	43,800
2022-01-25	4.600	4.640	4.600	4.640	3.521	248,100
2022-01-24	4.580	4.700	4.580	4.600	3.490	92,700
2022-01-21	4.600	4.640	4.600	4.600	3.490	142,200
2022-01-20	4.620	4.720	4.620	4.620	3.506	92,300
2022-01-19	4.600	4.620	4.560	4.620	3.506	111,600
2022-01-18	4.620	4.640	4.600	4.620	3.506	231,800
2022-01-17	4.560	4.640	4.520	4.620	3.506	624,200
2022-01-14	4.560	4.580	4.520	4.580	3.475	225,700
2022-01-13	4.600	4.600	4.540	4.540	3.445	151,000
2022-01-12	4.560	4.580	4.540	4.560	3.460	131,500
2022-01-11	4.560	4.560	4.540	4.540	3.445	80,000
2022-01-10	4.540	4.560	4.540	4.540	3.445	78,600
2022-01-07	4.600	4.600	4.560	4.560	3.460	57,200
2022-01-06	4.580	4.600	4.560	4.580	3.475	51,500
2022-01-05	4.600	4.620	4.580	4.600	3.490	122,200
2022-01-04	4.600	4.620	4.580	4.600	3.490	64,400
2021-12-30	4.600	4.600	4.580	4.600	3.490	50,200
2021-12-29	4.560	4.580	4.560	4.580	3.475	54,100
2021-12-28	4.600	4.600	4.580	4.600	3.490	11,800
2021-12-27	4.580	4.600	4.580	4.600	3.490	526,600
2021-12-24	4.600	4.600	4.580	4.600	3.490	34,400
2021-12-23	4.620	4.620	4.600	4.600	3.490	17,200
2021-12-22	4.620	4.620	4.600	4.600	3.490	74,900
2021-12-21	4.640	4.640	4.620	4.620	3.506	25,700
2021-12-20	4.620	4.660	4.620	4.620	3.506	26,600
2021-12-17	4.640	4.660	4.620	4.660	3.536	72,100
2021-12-16	4.640	4.660	4.620	4.620	3.506	82,100
2021-12-15	4.640	4.680	4.600	4.660	3.536	347,700
2021-12-14	4.640	4.660	4.640	4.640	3.521	153,700
2021-12-13	4.700	4.700	4.640	4.640	3.521	117,000
2021-12-09	4.700	4.700	4.680	4.700	3.566	62,700
2021-12-08	4.680	4.740	4.680	4.700	3.566	101,400
2021-12-07	4.660	4.720	4.660	4.680	3.551	40,000
2021-12-03	4.680	4.680	4.660	4.680	3.551	132,700
2021-12-02	4.660	4.700	4.660	4.680	3.551	229,700
2021-12-01	4.880	4.880	4.700	4.780	3.627	70,500
2021-11-30	4.780	4.780	4.720	4.720	3.582	51,400
2021-11-29	4.880	4.880	4.600	4.780	3.627	549,300
2021-11-26	4.880	4.880	4.820	4.820	3.657	50,300
2021-11-25	4.860	4.880	4.840	4.860	3.688	19,100
2021-11-24	4.860	4.860	4.820	4.840	3.673	61,300
2021-11-23	4.880	4.880	4.840	4.860	3.688	14,900
2021-11-22	4.860	4.900	4.840	4.880	3.703	27,000
2021-11-19	4.900	4.900	4.760	4.820	3.657	370,200
2021-11-18	4.960	4.960	4.920	4.940	3.748	35,500
2021-11-17	4.840	4.940	4.780	4.920	3.733	221,500
2021-11-16	4.940	4.940	4.880	4.940	3.748	16,900
2021-11-15	4.960	4.960	4.940	4.940	3.748	19,100
2021-11-12	4.940	4.940	4.920	4.940	3.748	11,000
2021-11-11	4.940	4.980	4.940	4.940	3.748	18,600
2021-11-10	4.920	4.920	4.920	4.920	3.733	6,000
2021-11-09	4.900	4.900	4.900	4.900	3.718	16,200
2021-11-08	4.920	5.050	4.900	4.900	3.718	64,200

← NewerPage 20 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.