TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.920 | 4.920 | 4.860 | 4.860 | 3.688 | 29,900 |
| 2021-11-04 | 4.860 | 4.880 | 4.840 | 4.860 | 3.688 | 111,800 |
| 2021-11-03 | 4.900 | 4.900 | 4.880 | 4.880 | 3.703 | 33,200 |
| 2021-11-02 | 4.900 | 4.920 | 4.880 | 4.900 | 3.718 | 68,100 |
| 2021-11-01 | 4.940 | 4.940 | 4.900 | 4.900 | 3.718 | 46,800 |
| 2021-10-29 | 4.940 | 4.960 | 4.920 | 4.960 | 3.764 | 13,800 |
| 2021-10-28 | 4.960 | 4.960 | 4.500 | 4.920 | 3.733 | 109,600 |
| 2021-10-27 | 4.960 | 4.980 | 4.960 | 4.960 | 3.764 | 45,000 |
| 2021-10-26 | 4.980 | 4.980 | 4.960 | 4.960 | 3.764 | 30,300 |
| 2021-10-25 | 4.960 | 4.980 | 4.960 | 4.980 | 3.779 | 7,100 |
| 2021-10-21 | 4.980 | 4.980 | 4.940 | 4.960 | 3.764 | 12,600 |
| 2021-10-20 | 4.940 | 4.960 | 4.920 | 4.960 | 3.764 | 11,200 |
| 2021-10-19 | 4.960 | 4.960 | 4.920 | 4.940 | 3.748 | 45,000 |
| 2021-10-18 | 4.920 | 5.000 | 4.920 | 4.960 | 3.764 | 19,300 |
| 2021-10-15 | 4.940 | 4.960 | 4.940 | 4.940 | 3.748 | 13,000 |
| 2021-10-14 | 5.000 | 5.000 | 4.900 | 4.960 | 3.764 | 317,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.