TPBI PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	3.000	3.000	2.940	2.960	2.736	226,500
2025-10-16	2.980	2.980	2.920	2.980	2.755	112,900
2025-10-15	2.940	2.980	2.920	2.960	2.736	118,400
2025-10-14	2.960	2.980	2.900	2.960	2.736	244,400
2025-10-10	3.000	3.000	2.960	2.980	2.755	101,505
2025-10-09	3.000	3.000	2.960	2.960	2.736	190,801
2025-10-08	3.000	3.020	2.960	3.000	2.773	128,002
2025-10-07	3.000	3.020	2.980	3.000	2.773	124,624
2025-10-06	3.000	3.020	2.960	3.000	2.773	52,301
2025-10-03	2.960	3.000	2.960	2.980	2.755	304,300
2025-10-02	3.000	3.020	2.940	2.980	2.755	506,200
2025-10-01	3.000	3.020	2.960	2.980	2.755	272,100
2025-09-30	2.980	3.020	2.960	3.000	2.773	208,300
2025-09-29	2.980	3.000	2.980	2.980	2.755	294,500
2025-09-26	3.020	3.040	2.980	2.980	2.755	285,400
2025-09-25	2.980	3.020	2.980	3.000	2.773	357,400
2025-09-24	3.000	3.020	2.980	3.000	2.773	183,183
2025-09-23	3.020	3.020	2.960	3.020	2.792	412,600
2025-09-22	3.000	3.040	2.980	3.020	2.792	323,200
2025-09-19	3.060	3.060	2.980	3.000	2.773	373,500
2025-09-18	3.000	3.000	2.960	2.980	2.755	469,400
2025-09-17	3.000	3.000	2.960	3.000	2.773	155,900
2025-09-16	2.940	3.000	2.900	3.000	2.773	426,400
2025-09-15	2.920	2.940	2.900	2.920	2.699	179,474
2025-09-12	2.920	2.940	2.880	2.920	2.699	363,308
2025-09-11	2.880	2.920	2.880	2.920	2.699	300,100
2025-09-10	2.880	2.900	2.860	2.880	2.662	141,300
2025-09-09	2.900	2.900	2.840	2.880	2.662	451,900
2025-09-08	2.880	2.900	2.860	2.880	2.662	157,300
2025-09-05	2.880	2.900	2.820	2.880	2.662	414,300
2025-09-04	2.840	2.860	2.840	2.860	2.644	155,200
2025-09-03	2.800	2.860	2.800	2.840	2.625	229,300
2025-09-02	2.840	2.840	2.780	2.820	2.607	214,000
2025-09-01	2.800	2.840	2.780	2.820	2.607	179,400
2025-08-29	2.820	2.820	2.780	2.800	2.588	462,611
2025-08-28	2.800	2.840	2.800	2.840	2.625	108,900
2025-08-27	2.800	2.820	2.780	2.800	2.588	761,810
2025-08-26	2.860	2.880	2.780	2.820	2.607	676,817
2025-08-25	2.880	2.900	2.840	2.860	2.644	598,300
2025-08-22	2.880	2.900	2.840	2.900	2.681	658,600
2025-08-21	2.920	2.920	2.840	2.880	2.662	581,611
2025-08-20	2.940	2.980	2.860	2.920	2.699	1,244,500
2025-08-19	2.960	2.960	2.920	2.960	2.736	175,647
2025-08-18	2.920	2.980	2.920	2.960	2.736	236,000
2025-08-15	2.980	3.000	2.940	2.960	2.736	440,900
2025-08-14	3.040	3.040	2.980	2.980	2.755	138,701
2025-08-13	3.000	3.040	2.980	3.020	2.792	589,001
2025-08-08	3.060	3.060	3.020	3.060	2.829	190,700
2025-08-07	3.060	3.080	3.040	3.060	2.829	760,100
2025-08-06	3.040	3.080	3.040	3.060	2.829	262,100
2025-08-05	3.060	3.080	3.040	3.060	2.829	225,400
2025-08-04	3.020	3.060	3.020	3.060	2.829	175,119
2025-08-01	3.060	3.080	3.040	3.060	2.829	467,738
2025-07-31	3.120	3.120	3.000	3.040	2.810	502,500
2025-07-30	3.060	3.120	3.060	3.080	2.847	201,000
2025-07-29	3.060	3.060	3.060	3.060	2.829	62,000
2025-07-25	3.100	3.100	3.020	3.060	2.829	247,400
2025-07-24	3.080	3.100	3.040	3.060	2.829	87,600
2025-07-23	3.040	3.120	3.040	3.060	2.829	185,100
2025-07-22	3.040	3.120	3.040	3.060	2.829	457,700

← NewerPage 5 of 21 · 1,214 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.