Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand
· Delayed Price · Currency is THB 21.40
+0.50 (2.39%)
Mar 6, 2026, 4:35 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | - | 2.39% | 317,584 |
| Mar 5, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 2.45% | 415,333 |
| Mar 4, 2026 | 21.00 | 21.00 | 19.90 | 20.40 | 20.40 | -3.77% | 1,128,349 |
| Mar 2, 2026 | 20.50 | 21.30 | 20.50 | 21.20 | 21.20 | 2.42% | 1,281,738 |
| Feb 27, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | -0.48% | 217,608 |
| Feb 26, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 0.97% | 170,079 |
| Feb 25, 2026 | 20.60 | 20.70 | 20.20 | 20.60 | 20.60 | - | 267,717 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.50 | 20.60 | 20.60 | -1.44% | 175,543 |
| Feb 23, 2026 | 21.40 | 21.40 | 20.50 | 20.90 | 20.90 | -1.42% | 545,249 |
| Feb 20, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 21.20 | -1.40% | 399,309 |
| Feb 19, 2026 | 21.70 | 21.90 | 21.20 | 21.50 | 21.50 | -0.92% | 553,067 |
| Feb 18, 2026 | 21.20 | 21.70 | 21.10 | 21.70 | 21.70 | 2.36% | 288,256 |
| Feb 17, 2026 | 21.20 | 21.20 | 20.90 | 21.20 | 21.20 | 0.47% | 380,510 |
| Feb 16, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 0.48% | 78,620 |
| Feb 13, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | -0.94% | 190,768 |
| Feb 12, 2026 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 3.41% | 379,377 |
| Feb 11, 2026 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | - | 158,933 |
| Feb 10, 2026 | 20.40 | 20.60 | 20.20 | 20.50 | 20.50 | 1.49% | 177,765 |
| Feb 9, 2026 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 0.50% | 187,928 |
| Feb 6, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 121,941 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | 1.00% | 85,422 |
| Feb 4, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 20.10 | - | 38,120 |
| Feb 3, 2026 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | 0.50% | 46,509 |
| Feb 2, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 170,531 |
| Jan 30, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | 0.50% | 56,554 |
| Jan 29, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | - | 103,849 |
| Jan 28, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 84,715 |
| Jan 27, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | - | 212,901 |
| Jan 26, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | -0.98% | 83,868 |
| Jan 23, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | - | 34,526 |
| Jan 22, 2026 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -1.45% | 79,085 |
| Jan 21, 2026 | 20.50 | 20.70 | 20.40 | 20.70 | 20.70 | 0.98% | 146,335 |
| Jan 20, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 1.49% | 271,701 |
| Jan 19, 2026 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | - | 83,722 |
| Jan 16, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | - | 113,883 |
| Jan 15, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 0.50% | 135,714 |
| Jan 14, 2026 | 19.90 | 20.20 | 19.80 | 20.10 | 20.10 | 0.50% | 243,910 |
| Jan 13, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | 143,328 |
| Jan 12, 2026 | 20.00 | 20.10 | 19.80 | 19.90 | 19.90 | -0.50% | 356,525 |
| Jan 9, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | - | 414,673 |
| Jan 8, 2026 | 20.10 | 20.20 | 19.90 | 20.00 | 20.00 | -1.48% | 195,469 |
| Jan 7, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | -0.49% | 260,521 |
| Jan 6, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -0.49% | 419,769 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.97% | 103,064 |
| Dec 30, 2025 | 20.20 | 20.80 | 20.20 | 20.70 | 20.70 | 1.97% | 169,097 |
| Dec 29, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 20.30 | 1.00% | 73,555 |
| Dec 26, 2025 | 20.20 | 20.30 | 20.10 | 20.10 | 20.10 | -0.99% | 172,090 |
| Dec 25, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | -0.49% | 121,918 |
| Dec 24, 2025 | 20.70 | 20.90 | 20.40 | 20.40 | 20.40 | -0.97% | 104,509 |
| Dec 23, 2025 | 20.80 | 20.90 | 20.40 | 20.60 | 20.60 | -0.96% | 110,374 |
| Dec 22, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -0.48% | 56,734 |
| Dec 19, 2025 | 20.60 | 21.00 | 20.60 | 20.90 | 20.90 | 1.46% | 216,453 |
| Dec 18, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 183,507 |
| Dec 17, 2025 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | 1.49% | 297,236 |
| Dec 16, 2025 | 19.80 | 20.30 | 19.80 | 20.20 | 20.20 | 1.00% | 218,617 |
| Dec 15, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 60,504 |
| Dec 12, 2025 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | - | 109,850 |
| Dec 11, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | 333,346 |
| Dec 9, 2025 | 19.70 | 19.80 | 19.50 | 19.70 | 19.70 | - | 352,051 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -0.51% | 289,001 |
| Dec 4, 2025 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | 1.02% | 212,537 |
| Dec 3, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 271,721 |
| Dec 2, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.52% | 290,201 |
| Dec 1, 2025 | 19.40 | 19.70 | 19.40 | 19.40 | 19.40 | - | 714,395 |
| Nov 28, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | -0.51% | 405,065 |
| Nov 27, 2025 | 19.70 | 19.70 | 19.20 | 19.50 | 19.50 | -1.02% | 600,364 |
| Nov 26, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | 0.51% | 533,727 |
| Nov 25, 2025 | 19.70 | 19.80 | 19.50 | 19.60 | 19.60 | -0.51% | 764,220 |
| Nov 24, 2025 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | - | 491,928 |
| Nov 21, 2025 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | -0.51% | 341,015 |
| Nov 20, 2025 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | - | 697,936 |
| Nov 19, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | - | 472,269 |
| Nov 18, 2025 | 20.00 | 20.00 | 19.50 | 19.80 | 19.80 | -1.49% | 1,274,332 |
| Nov 17, 2025 | 20.70 | 20.70 | 19.80 | 20.10 | 20.10 | -7.80% | 1,645,282 |
| Nov 14, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 93,693 |
| Nov 13, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | 314,092 |
| Nov 12, 2025 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 318,169 |
| Nov 11, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | -0.46% | 173,410 |
| Nov 10, 2025 | 21.70 | 22.00 | 21.70 | 21.90 | 21.90 | 0.92% | 256,640 |
| Nov 7, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.91% | 107,500 |
| Nov 6, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 111,228 |
| Nov 5, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.91% | 258,357 |
| Nov 4, 2025 | 21.70 | 21.90 | 21.60 | 21.90 | 21.90 | 0.92% | 219,994 |
| Nov 3, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 272,892 |
| Oct 31, 2025 | 21.50 | 21.90 | 21.50 | 21.80 | 21.80 | 1.40% | 174,428 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | - | 101,210 |
| Oct 29, 2025 | 21.50 | 21.60 | 21.30 | 21.50 | 21.50 | - | 355,685 |
| Oct 28, 2025 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | - | 184,460 |
| Oct 27, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 359,503 |
| Oct 24, 2025 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -0.91% | 278,038 |
| Oct 22, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 114,462 |
| Oct 21, 2025 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | -0.91% | 263,385 |
| Oct 20, 2025 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | 1.85% | 262,310 |
| Oct 17, 2025 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | - | 179,224 |
| Oct 16, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 193,387 |
| Oct 15, 2025 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 143,924 |
| Oct 14, 2025 | 21.60 | 21.60 | 21.30 | 21.60 | 21.60 | - | 423,808 |
| Oct 10, 2025 | 21.50 | 21.70 | 21.40 | 21.60 | 21.60 | -0.46% | 304,213 |
| Oct 9, 2025 | 21.90 | 21.90 | 21.50 | 21.70 | 21.70 | -0.91% | 343,707 |
| Oct 8, 2025 | 22.00 | 22.10 | 21.80 | 21.90 | 21.90 | -0.45% | 87,531 |