TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 3.840 | 3.860 | 3.780 | 3.860 | 3.267 | 42,300 |
| 2025-04-17 | 3.740 | 3.840 | 3.700 | 3.840 | 3.250 | 86,027 |
| 2025-04-16 | 3.740 | 3.860 | 3.680 | 3.740 | 3.166 | 59,301 |
| 2025-04-11 | 3.700 | 3.700 | 3.660 | 3.700 | 3.132 | 36,600 |
| 2025-04-10 | 3.740 | 4.020 | 3.660 | 3.680 | 3.115 | 453,259 |
| 2025-04-09 | 3.640 | 3.680 | 3.520 | 3.680 | 3.115 | 196,706 |
| 2025-04-08 | 3.740 | 3.800 | 3.620 | 3.620 | 3.064 | 209,000 |
| 2025-04-04 | 3.860 | 3.860 | 3.760 | 3.800 | 3.217 | 277,700 |
| 2025-04-03 | 3.960 | 3.960 | 3.860 | 3.900 | 3.301 | 158,400 |
| 2025-04-02 | 4.000 | 4.000 | 3.920 | 3.960 | 3.352 | 101,200 |
| 2025-04-01 | 4.000 | 4.000 | 3.920 | 3.960 | 3.352 | 18,601 |
| 2025-03-31 | 3.940 | 4.000 | 3.840 | 3.980 | 3.369 | 87,309 |
| 2025-03-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.352 | 40,059 |
| 2025-03-27 | 3.920 | 4.040 | 3.920 | 3.960 | 3.352 | 195,410 |
| 2025-03-26 | 4.060 | 4.060 | 3.940 | 4.020 | 3.403 | 156,365 |
| 2025-03-25 | 4.040 | 4.060 | 4.020 | 4.020 | 3.403 | 20,300 |
| 2025-03-24 | 4.080 | 4.080 | 4.040 | 4.040 | 3.420 | 22,000 |
| 2025-03-21 | 4.100 | 4.100 | 4.020 | 4.040 | 3.420 | 62,655 |
| 2025-03-20 | 4.040 | 4.100 | 4.020 | 4.100 | 3.470 | 22,900 |
| 2025-03-19 | 3.980 | 4.060 | 3.980 | 4.020 | 3.403 | 164,800 |
| 2025-03-18 | 4.000 | 4.020 | 3.980 | 3.980 | 3.369 | 44,200 |
| 2025-03-17 | 4.000 | 4.000 | 3.940 | 3.980 | 3.369 | 93,520 |
| 2025-03-14 | 3.940 | 3.960 | 3.920 | 3.940 | 3.335 | 258,800 |
| 2025-03-13 | 3.940 | 3.940 | 3.900 | 3.940 | 3.335 | 78,200 |
| 2025-03-12 | 3.960 | 4.020 | 3.900 | 3.920 | 3.318 | 151,300 |
| 2025-03-11 | 3.900 | 4.000 | 3.800 | 3.920 | 3.318 | 225,400 |
| 2025-03-10 | 3.900 | 3.940 | 3.880 | 3.900 | 3.301 | 92,201 |
| 2025-03-07 | 3.860 | 3.900 | 3.840 | 3.900 | 3.301 | 97,200 |
| 2025-03-06 | 3.840 | 3.860 | 3.820 | 3.860 | 3.267 | 146,020 |
| 2025-03-05 | 3.840 | 3.860 | 3.800 | 3.840 | 3.250 | 268,801 |
| 2025-03-04 | 3.840 | 3.840 | 3.800 | 3.840 | 3.250 | 146,509 |
| 2025-03-03 | 3.820 | 3.860 | 3.800 | 3.820 | 3.233 | 307,600 |
| 2025-02-28 | 3.840 | 3.860 | 3.780 | 3.820 | 3.233 | 320,200 |
| 2025-02-27 | 3.860 | 3.880 | 3.860 | 3.860 | 3.267 | 64,810 |
| 2025-02-26 | 3.860 | 3.880 | 3.840 | 3.840 | 3.250 | 123,100 |
| 2025-02-25 | 3.900 | 3.920 | 3.800 | 3.840 | 3.250 | 187,101 |
| 2025-02-24 | 3.940 | 3.960 | 3.880 | 3.880 | 3.284 | 653,800 |
| 2025-02-21 | 3.800 | 3.840 | 3.800 | 3.800 | 3.217 | 147,800 |
| 2025-02-20 | 3.840 | 3.880 | 3.760 | 3.820 | 3.233 | 248,900 |
| 2025-02-19 | 3.780 | 3.860 | 3.760 | 3.840 | 3.250 | 310,000 |
| 2025-02-18 | 3.900 | 3.900 | 3.740 | 3.740 | 3.166 | 65,400 |
| 2025-02-17 | 3.880 | 3.900 | 3.820 | 3.860 | 3.267 | 23,100 |
| 2025-02-14 | 3.900 | 3.900 | 3.880 | 3.900 | 3.301 | 15,600 |
| 2025-02-13 | 3.880 | 3.900 | 3.840 | 3.880 | 3.284 | 16,701 |
| 2025-02-11 | 3.900 | 3.920 | 3.840 | 3.860 | 3.267 | 225,700 |
| 2025-02-10 | 3.880 | 3.880 | 3.840 | 3.880 | 3.284 | 40,300 |
| 2025-02-07 | 3.900 | 3.920 | 3.820 | 3.900 | 3.301 | 179,700 |
| 2025-02-06 | 3.840 | 3.920 | 3.840 | 3.920 | 3.318 | 80,017 |
| 2025-02-05 | 3.840 | 3.920 | 3.820 | 3.860 | 3.267 | 94,900 |
| 2025-02-04 | 3.880 | 3.920 | 3.820 | 3.820 | 3.233 | 85,200 |
| 2025-02-03 | 3.840 | 3.920 | 3.700 | 3.860 | 3.267 | 109,700 |
| 2025-01-31 | 3.940 | 3.940 | 3.820 | 3.860 | 3.267 | 24,600 |
| 2025-01-30 | 3.900 | 3.900 | 3.820 | 3.880 | 3.284 | 48,400 |
| 2025-01-29 | 3.840 | 3.940 | 3.760 | 3.900 | 3.301 | 154,100 |
| 2025-01-28 | 3.940 | 3.940 | 3.820 | 3.840 | 3.250 | 38,500 |
| 2025-01-27 | 3.920 | 3.940 | 3.880 | 3.900 | 3.301 | 44,101 |
| 2025-01-24 | 3.840 | 3.900 | 3.820 | 3.900 | 3.301 | 217,800 |
| 2025-01-23 | 3.740 | 3.940 | 3.740 | 3.820 | 3.233 | 168,700 |
| 2025-01-22 | 3.860 | 3.860 | 3.740 | 3.740 | 3.166 | 1,800 |
| 2025-01-21 | 3.680 | 3.720 | 3.640 | 3.700 | 3.132 | 482,000 |
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.