TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.140 | 3.140 | 3.000 | 3.040 | 2.810 | 397,301 |
| 2025-07-18 | 3.100 | 3.200 | 3.100 | 3.100 | 2.866 | 191,900 |
| 2025-07-17 | 3.120 | 3.120 | 3.060 | 3.100 | 2.866 | 263,900 |
| 2025-07-16 | 3.120 | 3.120 | 3.060 | 3.080 | 2.847 | 291,605 |
| 2025-07-15 | 3.040 | 3.160 | 3.020 | 3.120 | 2.884 | 306,400 |
| 2025-07-14 | 3.020 | 3.080 | 3.020 | 3.020 | 2.792 | 300,500 |
| 2025-07-11 | 3.000 | 3.080 | 2.960 | 3.040 | 2.810 | 894,900 |
| 2025-07-09 | 3.000 | 3.020 | 2.980 | 3.000 | 2.773 | 285,611 |
| 2025-07-08 | 3.000 | 3.040 | 2.980 | 3.040 | 2.810 | 313,711 |
| 2025-07-07 | 3.040 | 3.040 | 3.000 | 3.020 | 2.792 | 115,604 |
| 2025-07-04 | 3.060 | 3.060 | 3.000 | 3.020 | 2.792 | 310,900 |
| 2025-07-03 | 3.000 | 3.060 | 2.980 | 3.020 | 2.792 | 510,003 |
| 2025-07-02 | 3.000 | 3.020 | 2.980 | 3.000 | 2.773 | 69,617 |
| 2025-07-01 | 3.000 | 3.020 | 2.960 | 3.000 | 2.773 | 28,214 |
| 2025-06-30 | 2.960 | 3.000 | 2.940 | 3.000 | 2.773 | 135,105 |
| 2025-06-27 | 3.000 | 3.000 | 2.940 | 2.960 | 2.736 | 11,200 |
| 2025-06-26 | 2.980 | 2.980 | 2.940 | 2.980 | 2.755 | 175,300 |
| 2025-06-25 | 2.980 | 3.000 | 2.960 | 2.960 | 2.736 | 67,170 |
| 2025-06-24 | 2.940 | 3.020 | 2.940 | 3.020 | 2.792 | 402,900 |
| 2025-06-23 | 3.000 | 3.000 | 2.940 | 2.960 | 2.736 | 152,000 |
| 2025-06-20 | 3.000 | 3.040 | 2.960 | 2.980 | 2.755 | 96,722 |
| 2025-06-19 | 3.000 | 3.040 | 2.960 | 3.000 | 2.773 | 195,600 |
| 2025-06-18 | 3.020 | 3.040 | 3.000 | 3.020 | 2.792 | 433,801 |
| 2025-06-17 | 3.020 | 3.020 | 2.980 | 3.020 | 2.792 | 111,100 |
| 2025-06-16 | 2.980 | 3.020 | 2.980 | 3.000 | 2.773 | 71,600 |
| 2025-06-13 | 2.980 | 2.980 | 2.940 | 2.980 | 2.755 | 180,401 |
| 2025-06-12 | 3.020 | 3.020 | 2.940 | 2.960 | 2.736 | 541,312 |
| 2025-06-11 | 3.020 | 3.040 | 3.000 | 3.040 | 2.810 | 84,000 |
| 2025-06-10 | 3.020 | 3.040 | 3.020 | 3.020 | 2.792 | 344,700 |
| 2025-06-09 | 3.000 | 3.040 | 3.000 | 3.020 | 2.792 | 489,403 |
| 2025-06-06 | 3.020 | 3.100 | 2.980 | 3.000 | 2.773 | 577,717 |
| 2025-06-05 | 2.980 | 3.020 | 2.960 | 3.000 | 2.773 | 452,100 |
| 2025-06-04 | 3.060 | 3.060 | 2.980 | 3.020 | 2.792 | 743,607 |
| 2025-05-30 | 3.060 | 3.100 | 3.020 | 3.080 | 2.847 | 394,800 |
| 2025-05-29 | 3.120 | 3.140 | 3.040 | 3.100 | 2.866 | 437,516 |
| 2025-05-28 | 3.100 | 3.120 | 3.080 | 3.100 | 2.866 | 609,400 |
| 2025-05-27 | 3.120 | 3.140 | 3.100 | 3.140 | 2.902 | 80,600 |
| 2025-05-26 | 3.160 | 3.160 | 3.080 | 3.100 | 2.866 | 352,319 |
| 2025-05-23 | 3.180 | 3.180 | 3.100 | 3.100 | 2.866 | 356,800 |
| 2025-05-22 | 3.160 | 3.180 | 3.140 | 3.160 | 2.921 | 72,600 |
| 2025-05-21 | 3.140 | 3.200 | 3.100 | 3.160 | 2.921 | 244,900 |
| 2025-05-20 | 3.240 | 3.300 | 3.140 | 3.160 | 2.921 | 256,940 |
| 2025-05-19 | 3.340 | 3.340 | 3.160 | 3.220 | 2.976 | 357,800 |
| 2025-05-16 | 3.420 | 3.420 | 3.240 | 3.280 | 3.032 | 370,604 |
| 2025-05-15 | 3.440 | 3.440 | 3.320 | 3.380 | 3.124 | 184,312 |
| 2025-05-14 | 3.560 | 3.560 | 3.360 | 3.380 | 3.124 | 366,062 |
| 2025-05-13 | 3.540 | 3.560 | 3.440 | 3.440 | 3.180 | 1,028,706 |
| 2025-05-09 | 3.580 | 3.620 | 3.580 | 3.600 | 3.328 | 40,305 |
| 2025-05-08 | 3.540 | 3.660 | 3.520 | 3.580 | 3.309 | 186,300 |
| 2025-05-07 | 3.580 | 3.620 | 3.540 | 3.580 | 3.309 | 35,800 |
| 2025-05-06 | 3.620 | 3.620 | 3.540 | 3.560 | 3.291 | 346,326 |
| 2025-05-02 | 3.840 | 3.920 | 3.840 | 3.920 | 3.318 | 345,700 |
| 2025-04-30 | 3.880 | 3.900 | 3.820 | 3.840 | 3.250 | 520,900 |
| 2025-04-29 | 3.940 | 3.940 | 3.880 | 3.900 | 3.301 | 92,150 |
| 2025-04-28 | 3.880 | 3.900 | 3.860 | 3.880 | 3.284 | 98,242 |
| 2025-04-25 | 3.820 | 3.860 | 3.800 | 3.840 | 3.250 | 124,040 |
| 2025-04-24 | 3.840 | 3.840 | 3.800 | 3.800 | 3.217 | 75,500 |
| 2025-04-23 | 3.820 | 3.840 | 3.820 | 3.840 | 3.250 | 19,400 |
| 2025-04-22 | 3.760 | 3.900 | 3.760 | 3.800 | 3.217 | 81,800 |
| 2025-04-21 | 3.900 | 3.900 | 3.800 | 3.820 | 3.233 | 13,400 |
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.