TPBI PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.480 | 4.520 | 4.460 | 4.500 | 3.809 | 135,800 |
| 2024-10-21 | 4.500 | 4.520 | 4.460 | 4.500 | 3.809 | 168,508 |
| 2024-10-18 | 4.480 | 4.500 | 4.440 | 4.500 | 3.809 | 55,100 |
| 2024-10-17 | 4.480 | 4.500 | 4.420 | 4.420 | 3.741 | 321,301 |
| 2024-10-16 | 4.400 | 4.520 | 4.400 | 4.500 | 3.809 | 189,300 |
| 2024-10-15 | 4.500 | 4.500 | 4.420 | 4.420 | 3.741 | 78,900 |
| 2024-10-11 | 4.520 | 4.560 | 4.480 | 4.480 | 3.792 | 278,601 |
| 2024-10-10 | 4.500 | 4.540 | 4.480 | 4.480 | 3.792 | 852,001 |
| 2024-10-09 | 4.520 | 4.520 | 4.460 | 4.500 | 3.809 | 155,300 |
| 2024-10-08 | 4.460 | 4.520 | 4.440 | 4.500 | 3.809 | 97,800 |
| 2024-10-07 | 4.480 | 4.480 | 4.440 | 4.440 | 3.758 | 52,500 |
| 2024-10-04 | 4.460 | 4.480 | 4.400 | 4.440 | 3.758 | 181,900 |
| 2024-10-03 | 4.440 | 4.480 | 4.400 | 4.460 | 3.775 | 148,200 |
| 2024-10-02 | 4.560 | 4.560 | 4.460 | 4.460 | 3.775 | 339,000 |
| 2024-10-01 | 4.500 | 4.560 | 4.500 | 4.520 | 3.826 | 1,275,805 |
| 2024-09-30 | 4.560 | 4.580 | 4.480 | 4.500 | 3.809 | 155,500 |
| 2024-09-27 | 4.540 | 4.600 | 4.520 | 4.520 | 3.826 | 208,000 |
| 2024-09-26 | 4.540 | 4.540 | 4.480 | 4.540 | 3.843 | 105,848 |
| 2024-09-25 | 4.420 | 4.720 | 4.420 | 4.540 | 3.843 | 341,600 |
| 2024-09-24 | 4.440 | 4.460 | 4.420 | 4.420 | 3.741 | 177,701 |
| 2024-09-23 | 4.560 | 4.560 | 4.420 | 4.460 | 3.775 | 342,000 |
| 2024-09-20 | 4.560 | 4.560 | 4.480 | 4.480 | 3.792 | 158,500 |
| 2024-09-19 | 4.560 | 4.580 | 4.500 | 4.520 | 3.826 | 349,400 |
| 2024-09-18 | 4.560 | 4.580 | 4.440 | 4.500 | 3.809 | 322,800 |
| 2024-09-17 | 4.500 | 4.600 | 4.440 | 4.520 | 3.826 | 283,200 |
| 2024-09-16 | 4.420 | 4.500 | 4.400 | 4.480 | 3.792 | 175,900 |
| 2024-09-13 | 4.320 | 4.460 | 4.320 | 4.420 | 3.741 | 156,200 |
| 2024-09-12 | 4.400 | 4.440 | 4.280 | 4.280 | 3.623 | 477,504 |
| 2024-09-11 | 4.540 | 4.540 | 4.380 | 4.420 | 3.741 | 221,601 |
| 2024-09-10 | 4.480 | 4.520 | 4.420 | 4.520 | 3.826 | 102,000 |
| 2024-09-09 | 4.540 | 4.540 | 4.360 | 4.480 | 3.792 | 284,400 |
| 2024-09-06 | 4.560 | 4.560 | 4.460 | 4.520 | 3.826 | 225,800 |
| 2024-09-05 | 4.560 | 4.600 | 4.500 | 4.560 | 3.860 | 180,700 |
| 2024-09-04 | 4.580 | 4.660 | 4.520 | 4.580 | 3.877 | 185,900 |
| 2024-09-03 | 4.500 | 4.600 | 4.440 | 4.580 | 3.877 | 250,111 |
| 2024-09-02 | 4.680 | 4.700 | 4.480 | 4.480 | 3.792 | 435,501 |
| 2024-08-30 | 4.180 | 4.600 | 4.180 | 4.600 | 3.894 | 1,512,030 |
| 2024-08-29 | 4.300 | 4.300 | 4.180 | 4.260 | 3.606 | 202,013 |
| 2024-08-28 | 4.240 | 4.300 | 4.220 | 4.280 | 3.623 | 131,200 |
| 2024-08-27 | 4.240 | 4.300 | 4.240 | 4.240 | 3.589 | 206,200 |
| 2024-08-26 | 4.260 | 4.300 | 4.140 | 4.220 | 3.572 | 383,900 |
| 2024-08-23 | 4.120 | 4.220 | 4.100 | 4.220 | 3.572 | 218,104 |
| 2024-08-22 | 4.120 | 4.160 | 4.100 | 4.160 | 3.521 | 117,503 |
| 2024-08-21 | 4.140 | 4.160 | 4.100 | 4.140 | 3.504 | 100,001 |
| 2024-08-20 | 4.100 | 4.160 | 4.100 | 4.140 | 3.504 | 164,340 |
| 2024-08-19 | 4.160 | 4.180 | 4.100 | 4.100 | 3.470 | 189,000 |
| 2024-08-16 | 4.100 | 4.160 | 4.080 | 4.140 | 3.504 | 147,000 |
| 2024-08-15 | 4.180 | 4.180 | 4.080 | 4.100 | 3.470 | 155,600 |
| 2024-08-14 | 4.180 | 4.200 | 4.100 | 4.140 | 3.504 | 266,100 |
| 2024-08-13 | 4.220 | 4.280 | 4.040 | 4.100 | 3.470 | 1,166,904 |
| 2024-08-09 | 4.000 | 4.020 | 3.980 | 4.020 | 3.403 | 154,602 |
| 2024-08-08 | 4.000 | 4.020 | 3.960 | 3.980 | 3.369 | 10,400 |
| 2024-08-07 | 3.960 | 3.980 | 3.940 | 3.980 | 3.369 | 116,200 |
| 2024-08-06 | 3.940 | 3.960 | 3.900 | 3.940 | 3.335 | 22,400 |
| 2024-08-05 | 3.980 | 3.980 | 3.860 | 3.920 | 3.318 | 85,000 |
| 2024-08-02 | 3.960 | 4.040 | 3.960 | 3.960 | 3.352 | 70,701 |
| 2024-08-01 | 4.000 | 4.060 | 3.960 | 3.960 | 3.352 | 44,100 |
| 2024-07-31 | 4.040 | 4.060 | 4.000 | 4.000 | 3.386 | 177,901 |
| 2024-07-30 | 3.940 | 4.060 | 3.900 | 4.000 | 3.386 | 88,201 |
| 2024-07-26 | 3.960 | 3.960 | 3.900 | 3.920 | 3.318 | 41,314 |
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.