TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.220	3.240	3.200	3.220	2.976	108,400
2026-04-17	3.260	3.260	3.200	3.240	2.995	183,622
2026-04-16	3.260	3.260	3.240	3.260	3.013	75,400
2026-04-10	3.240	3.280	3.220	3.260	3.013	167,500
2026-04-09	3.220	3.240	3.220	3.220	2.976	134,000
2026-04-08	3.240	3.240	3.160	3.220	2.976	125,400
2026-04-07	3.260	3.260	3.240	3.240	2.995	130,000
2026-04-03	3.220	3.260	3.220	3.240	2.995	132,700
2026-04-02	3.220	3.260	3.200	3.220	2.976	114,801
2026-04-01	3.240	3.280	3.180	3.220	2.976	702,400
2026-03-31	3.180	3.320	3.160	3.240	2.995	996,599
2026-03-30	3.180	3.220	3.160	3.160	2.921	342,002
2026-03-27	3.200	3.240	3.180	3.200	2.958	160,000
2026-03-26	3.180	3.220	3.140	3.140	2.902	183,000
2026-03-25	3.160	3.180	3.160	3.160	2.921	94,300
2026-03-24	3.160	3.180	3.120	3.160	2.921	447,602
2026-03-23	3.200	3.220	3.140	3.160	2.921	507,432
2026-03-20	3.280	3.280	3.220	3.240	2.995	441,100
2026-03-19	3.320	3.360	3.240	3.260	3.013	1,130,901
2026-03-18	3.300	3.360	3.200	3.280	3.032	1,158,500
2026-03-17	3.320	3.320	3.200	3.260	3.013	557,900
2026-03-16	3.180	3.420	3.180	3.260	3.013	2,630,600
2026-03-13	3.120	3.160	3.080	3.140	2.902	484,000
2026-03-12	3.080	3.120	3.080	3.100	2.866	369,700
2026-03-11	3.080	3.100	3.080	3.080	2.847	177,000
2026-03-10	3.020	3.080	3.000	3.080	2.847	102,200
2026-03-09	2.980	3.020	2.960	3.000	2.773	140,801
2026-03-06	3.040	3.060	3.020	3.040	2.810	261,500
2026-03-05	3.020	3.060	3.020	3.040	2.810	173,808
2026-03-04	3.020	3.020	2.920	3.000	2.773	622,800
2026-03-02	3.060	3.100	3.040	3.080	2.847	460,100
2026-02-27	3.120	3.120	3.100	3.120	2.884	143,900
2026-02-26	3.120	3.120	3.100	3.120	2.884	270,110
2026-02-25	3.060	3.100	3.060	3.100	2.866	340,900
2026-02-24	3.060	3.080	3.000	3.040	2.810	575,250
2026-02-23	3.120	3.120	3.000	3.020	2.792	2,604,972
2026-02-20	3.200	3.240	3.160	3.220	2.976	658,900
2026-02-19	3.180	3.240	3.160	3.200	2.958	497,500
2026-02-18	3.160	3.180	3.120	3.160	2.921	324,055
2026-02-17	3.180	3.180	3.140	3.160	2.921	160,500
2026-02-16	3.160	3.160	3.120	3.160	2.921	166,002
2026-02-13	3.180	3.180	3.100	3.160	2.921	401,900
2026-02-12	3.140	3.160	3.100	3.140	2.902	228,101
2026-02-11	3.120	3.160	3.100	3.120	2.884	441,500
2026-02-10	3.140	3.140	3.080	3.120	2.884	325,000
2026-02-09	3.080	3.160	3.080	3.120	2.884	1,468,918
2026-02-06	3.060	3.080	3.060	3.060	2.829	197,500
2026-02-05	3.040	3.060	3.000	3.060	2.829	294,400
2026-02-04	3.040	3.060	3.020	3.060	2.829	184,301
2026-02-03	2.980	3.040	2.980	3.020	2.792	109,800
2026-02-02	3.060	3.060	2.940	3.000	2.773	404,702
2026-01-30	2.980	3.060	2.980	3.060	2.829	658,301
2026-01-29	2.960	3.000	2.960	2.980	2.755	207,600
2026-01-28	2.940	3.020	2.920	2.960	2.736	464,200
2026-01-27	2.920	2.960	2.920	2.940	2.718	155,000
2026-01-26	2.920	2.940	2.920	2.940	2.718	132,900
2026-01-23	2.920	2.920	2.900	2.920	2.699	60,700
2026-01-22	2.920	2.940	2.900	2.920	2.699	185,529
2026-01-21	2.900	2.920	2.900	2.920	2.699	121,100
2026-01-20	2.900	2.940	2.880	2.920	2.699	141,400

← NewerPage 3 of 4 · 240 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.