TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.860	2.920	2.860	2.880	2.662	167,102
2026-01-16	2.840	2.880	2.820	2.860	2.644	146,201
2026-01-15	2.840	2.840	2.800	2.820	2.607	85,100
2026-01-14	2.800	2.840	2.800	2.820	2.607	241,200
2026-01-13	2.860	2.860	2.800	2.800	2.588	226,418
2026-01-12	2.860	2.880	2.840	2.840	2.625	170,500
2026-01-09	2.880	2.900	2.840	2.860	2.644	206,200
2026-01-08	2.860	2.900	2.840	2.860	2.644	173,900
2026-01-07	2.880	2.900	2.860	2.860	2.644	38,900
2026-01-06	2.940	2.940	2.800	2.880	2.662	364,400
2026-01-05	2.940	2.960	2.880	2.940	2.718	137,200
2025-12-30	2.900	2.920	2.900	2.920	2.699	51,900
2025-12-29	2.920	2.940	2.880	2.920	2.699	121,500
2025-12-26	2.940	2.960	2.900	2.920	2.699	68,700
2025-12-25	2.940	2.960	2.900	2.940	2.718	87,900
2025-12-24	2.920	2.940	2.880	2.920	2.699	202,200
2025-12-23	2.860	3.000	2.860	2.920	2.699	311,300
2025-12-22	2.900	2.900	2.860	2.860	2.644	58,100
2025-12-19	2.900	2.900	2.860	2.880	2.662	40,200
2025-12-18	2.900	2.900	2.880	2.900	2.681	27,100
2025-12-17	2.880	2.920	2.880	2.880	2.662	69,100
2025-12-16	2.900	2.920	2.880	2.880	2.662	226,600
2025-12-15	2.900	2.920	2.900	2.900	2.681	120,200
2025-12-12	2.900	2.920	2.880	2.900	2.681	47,400
2025-12-11	2.920	2.920	2.880	2.880	2.662	72,800
2025-12-09	2.880	2.900	2.880	2.900	2.681	53,100
2025-12-08	2.880	2.900	2.860	2.880	2.662	93,600
2025-12-04	2.920	2.920	2.840	2.880	2.662	92,500
2025-12-03	2.860	2.900	2.860	2.880	2.662	112,900
2025-12-02	2.880	2.900	2.880	2.900	2.681	140,200
2025-12-01	2.900	2.900	2.840	2.880	2.662	66,905
2025-11-28	2.940	2.940	2.880	2.880	2.662	11,800
2025-11-27	2.880	2.900	2.860	2.860	2.644	32,100
2025-11-26	2.880	2.920	2.880	2.880	2.662	55,400
2025-11-25	2.900	2.900	2.860	2.880	2.662	147,900
2025-11-24	2.880	2.900	2.860	2.900	2.681	138,800
2025-11-21	2.880	2.880	2.840	2.860	2.644	367,000
2025-11-20	2.940	2.940	2.880	2.900	2.681	314,700
2025-11-19	2.920	2.920	2.880	2.900	2.681	91,100
2025-11-18	2.920	2.920	2.880	2.900	2.681	174,519
2025-11-17	2.900	2.940	2.900	2.920	2.699	140,601
2025-11-14	2.980	2.980	2.880	2.900	2.681	372,900
2025-11-13	2.980	2.980	2.960	2.980	2.755	97,800
2025-11-12	3.020	3.020	2.920	2.980	2.755	147,400
2025-11-11	3.000	3.000	2.940	2.980	2.755	282,500
2025-11-10	3.000	3.040	2.980	3.000	2.773	283,600
2025-11-07	3.040	3.040	3.000	3.040	2.810	102,201
2025-11-06	3.020	3.020	2.960	3.020	2.792	222,501
2025-11-05	3.000	3.000	2.980	3.000	2.773	101,700
2025-11-04	2.980	3.000	2.980	3.000	2.773	203,400
2025-11-03	2.960	3.040	2.960	3.020	2.792	88,201
2025-10-31	3.000	3.020	2.980	3.020	2.792	173,200
2025-10-30	2.980	3.000	2.920	2.980	2.755	77,100
2025-10-29	2.960	2.980	2.940	2.960	2.736	36,800
2025-10-28	2.960	3.000	2.920	2.960	2.736	145,800
2025-10-27	2.960	2.980	2.960	2.980	2.755	69,700
2025-10-24	2.980	3.000	2.940	3.000	2.773	77,900
2025-10-22	2.980	2.980	2.920	2.980	2.755	58,700
2025-10-21	3.000	3.000	2.920	2.980	2.755	361,230
2025-10-20	2.980	2.980	2.940	2.980	2.755	110,700

← NewerPage 4 of 4 · 240 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.