TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.680 | 3.720 | 3.640 | 3.700 | 3.132 | 482,000 |
| 2025-01-20 | 3.780 | 3.780 | 3.660 | 3.680 | 3.115 | 86,600 |
| 2025-01-17 | 3.780 | 3.780 | 3.660 | 3.700 | 3.132 | 206,801 |
| 2025-01-16 | 3.760 | 3.840 | 3.760 | 3.800 | 3.217 | 362,300 |
| 2025-01-15 | 3.780 | 3.780 | 3.740 | 3.760 | 3.183 | 330,500 |
| 2025-01-14 | 3.800 | 3.820 | 3.780 | 3.800 | 3.217 | 268,512 |
| 2025-01-13 | 3.740 | 3.860 | 3.740 | 3.800 | 3.217 | 308,200 |
| 2025-01-10 | 3.900 | 3.900 | 3.720 | 3.800 | 3.217 | 1,253,700 |
| 2025-01-09 | 3.940 | 3.940 | 3.880 | 3.900 | 3.301 | 323,600 |
| 2025-01-08 | 3.980 | 3.980 | 3.920 | 3.940 | 3.335 | 233,201 |
| 2025-01-07 | 3.920 | 4.000 | 3.920 | 3.960 | 3.352 | 22,400 |
| 2025-01-06 | 4.000 | 4.000 | 3.920 | 3.960 | 3.352 | 6,200 |
| 2025-01-03 | 3.980 | 3.980 | 3.900 | 3.940 | 3.335 | 158,400 |
| 2025-01-02 | 4.000 | 4.000 | 3.900 | 3.940 | 3.335 | 167,800 |
| 2024-12-30 | 4.040 | 4.040 | 3.940 | 3.940 | 3.335 | 24,800 |
| 2024-12-27 | 4.100 | 4.100 | 3.900 | 4.000 | 3.386 | 134,600 |
| 2024-12-26 | 4.080 | 4.100 | 4.000 | 4.080 | 3.454 | 8,600 |
| 2024-12-25 | 4.080 | 4.100 | 4.020 | 4.080 | 3.454 | 14,400 |
| 2024-12-24 | 4.080 | 4.100 | 4.080 | 4.080 | 3.454 | 11,300 |
| 2024-12-23 | 4.060 | 4.080 | 3.960 | 4.080 | 3.454 | 76,900 |
| 2024-12-20 | 3.980 | 4.080 | 3.900 | 3.900 | 3.301 | 121,001 |
| 2024-12-19 | 4.060 | 4.100 | 3.980 | 4.060 | 3.437 | 107,350 |
| 2024-12-18 | 4.140 | 4.140 | 4.040 | 4.060 | 3.437 | 48,100 |
| 2024-12-17 | 4.120 | 4.140 | 4.040 | 4.120 | 3.487 | 51,300 |
| 2024-12-16 | 4.060 | 4.160 | 4.060 | 4.120 | 3.487 | 30,000 |
| 2024-12-13 | 4.100 | 4.160 | 4.040 | 4.100 | 3.470 | 128,800 |
| 2024-12-12 | 4.200 | 4.200 | 4.100 | 4.200 | 3.555 | 72,700 |
| 2024-12-11 | 4.180 | 4.200 | 4.180 | 4.200 | 3.555 | 6,400 |
| 2024-12-09 | 4.160 | 4.180 | 4.140 | 4.140 | 3.504 | 26,000 |
| 2024-12-06 | 4.180 | 4.240 | 4.080 | 4.160 | 3.521 | 70,500 |
| 2024-12-04 | 4.240 | 4.240 | 4.160 | 4.160 | 3.521 | 4,601 |
| 2024-12-03 | 4.140 | 4.220 | 4.140 | 4.220 | 3.572 | 45,600 |
| 2024-12-02 | 4.200 | 4.200 | 4.140 | 4.160 | 3.521 | 19,000 |
| 2024-11-29 | 4.140 | 4.160 | 4.120 | 4.160 | 3.521 | 48,700 |
| 2024-11-28 | 4.100 | 4.160 | 4.100 | 4.140 | 3.504 | 13,801 |
| 2024-11-27 | 4.100 | 4.180 | 4.100 | 4.100 | 3.470 | 22,901 |
| 2024-11-26 | 4.120 | 4.140 | 4.100 | 4.120 | 3.487 | 33,804 |
| 2024-11-25 | 4.180 | 4.180 | 4.100 | 4.120 | 3.487 | 64,000 |
| 2024-11-22 | 4.180 | 4.180 | 4.100 | 4.120 | 3.487 | 70,500 |
| 2024-11-21 | 4.200 | 4.200 | 4.100 | 4.140 | 3.504 | 33,000 |
| 2024-11-20 | 4.140 | 4.200 | 4.140 | 4.140 | 3.504 | 26,900 |
| 2024-11-19 | 4.160 | 4.220 | 4.140 | 4.200 | 3.555 | 25,400 |
| 2024-11-18 | 4.100 | 4.200 | 4.100 | 4.140 | 3.504 | 117,700 |
| 2024-11-15 | 4.120 | 4.200 | 4.080 | 4.200 | 3.555 | 182,301 |
| 2024-11-14 | 4.100 | 4.200 | 4.100 | 4.120 | 3.487 | 95,288 |
| 2024-11-13 | 4.060 | 4.200 | 4.060 | 4.100 | 3.470 | 247,800 |
| 2024-11-12 | 4.260 | 4.260 | 4.180 | 4.200 | 3.555 | 418,901 |
| 2024-11-11 | 4.460 | 4.540 | 4.220 | 4.320 | 3.657 | 422,802 |
| 2024-11-08 | 4.520 | 4.540 | 4.480 | 4.500 | 3.809 | 46,800 |
| 2024-11-07 | 4.460 | 4.520 | 4.460 | 4.500 | 3.809 | 150,700 |
| 2024-11-06 | 4.540 | 4.540 | 4.460 | 4.460 | 3.775 | 231,701 |
| 2024-11-05 | 4.540 | 4.540 | 4.480 | 4.500 | 3.809 | 91,906 |
| 2024-11-04 | 4.520 | 4.540 | 4.460 | 4.500 | 3.809 | 135,501 |
| 2024-11-01 | 4.480 | 4.540 | 4.480 | 4.480 | 3.792 | 185,208 |
| 2024-10-31 | 4.460 | 4.520 | 4.460 | 4.460 | 3.775 | 116,803 |
| 2024-10-30 | 4.500 | 4.520 | 4.460 | 4.460 | 3.775 | 66,207 |
| 2024-10-29 | 4.480 | 4.520 | 4.460 | 4.500 | 3.809 | 236,700 |
| 2024-10-28 | 4.500 | 4.520 | 4.440 | 4.520 | 3.826 | 181,410 |
| 2024-10-25 | 4.500 | 4.500 | 4.460 | 4.480 | 3.792 | 425,800 |
| 2024-10-24 | 4.480 | 4.520 | 4.460 | 4.480 | 3.792 | 252,111 |
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.