Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand
· Delayed Price · Currency is THB 20.50
-0.10 (-0.49%)
Apr 28, 2026, 4:35 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 190,702 |
| Apr 27, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 91,446 |
| Apr 24, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 112,300 |
| Apr 23, 2026 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 92,518 |
| Apr 22, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | - | 99,636 |
| Apr 21, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | 180,831 |
| Apr 20, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 0.49% | 197,604 |
| Apr 17, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | - | 160,065 |
| Apr 16, 2026 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | - | 203,759 |
| Apr 10, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 323,301 |
| Apr 9, 2026 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | -0.49% | 104,000 |
| Apr 8, 2026 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | - | 122,201 |
| Apr 7, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | -0.48% | 147,248 |
| Apr 3, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 79,002 |
| Apr 2, 2026 | 20.80 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 20,604 |
| Apr 1, 2026 | 20.80 | 20.90 | 20.70 | 20.90 | 20.90 | - | 136,191 |
| Mar 31, 2026 | 20.70 | 21.10 | 20.70 | 20.90 | 20.90 | 1.46% | 140,457 |
| Mar 30, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 0.49% | 114,791 |
| Mar 27, 2026 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 0.49% | 229,783 |
| Mar 26, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 192,849 |
| Mar 25, 2026 | 20.30 | 20.50 | 20.10 | 20.50 | 20.50 | 0.99% | 133,255 |
| Mar 24, 2026 | 20.10 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 153,877 |
| Mar 23, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 175,500 |
| Mar 20, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 253,647 |
| Mar 19, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.44% | 360,024 |
| Mar 18, 2026 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 180,367 |
| Mar 17, 2026 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | - | 278,721 |
| Mar 16, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | - | 272,969 |
| Mar 13, 2026 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | -4.63% | 398,204 |
| Mar 12, 2026 | 21.60 | 21.70 | 21.40 | 21.60 | 20.60 | 0.47% | 447,095 |
| Mar 11, 2026 | 21.40 | 21.70 | 21.30 | 21.50 | 20.50 | 0.94% | 247,040 |
| Mar 10, 2026 | 21.20 | 21.60 | 21.20 | 21.30 | 20.31 | 0.47% | 485,511 |
| Mar 9, 2026 | 20.80 | 21.30 | 20.70 | 21.20 | 20.22 | -0.93% | 342,606 |
| Mar 6, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 20.41 | 2.39% | 321,284 |
| Mar 5, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 19.93 | 2.45% | 415,333 |
| Mar 4, 2026 | 21.00 | 21.00 | 19.90 | 20.40 | 19.46 | -3.77% | 1,128,349 |
| Mar 2, 2026 | 20.50 | 21.30 | 20.50 | 21.20 | 20.22 | 2.42% | 1,281,738 |
| Feb 27, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 19.74 | -0.48% | 217,608 |
| Feb 26, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 19.84 | 0.97% | 170,079 |
| Feb 25, 2026 | 20.60 | 20.70 | 20.20 | 20.60 | 19.65 | - | 267,717 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.50 | 20.60 | 19.65 | -1.44% | 175,543 |
| Feb 23, 2026 | 21.40 | 21.40 | 20.50 | 20.90 | 19.93 | -1.42% | 545,249 |
| Feb 20, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 20.22 | -1.40% | 399,309 |
| Feb 19, 2026 | 21.70 | 21.90 | 21.20 | 21.50 | 20.50 | -0.92% | 553,067 |
| Feb 18, 2026 | 21.20 | 21.70 | 21.10 | 21.70 | 20.70 | 2.36% | 288,256 |
| Feb 17, 2026 | 21.20 | 21.20 | 20.90 | 21.20 | 20.22 | 0.47% | 380,510 |
| Feb 16, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 20.12 | 0.48% | 78,620 |
| Feb 13, 2026 | 21.20 | 21.20 | 20.90 | 21.00 | 20.03 | -0.94% | 190,768 |
| Feb 12, 2026 | 20.50 | 21.20 | 20.50 | 21.20 | 20.22 | 3.41% | 379,377 |
| Feb 11, 2026 | 20.70 | 20.70 | 20.40 | 20.50 | 19.55 | - | 158,933 |
| Feb 10, 2026 | 20.40 | 20.60 | 20.20 | 20.50 | 19.55 | 1.49% | 177,765 |
| Feb 9, 2026 | 20.10 | 20.30 | 20.10 | 20.20 | 19.26 | 0.50% | 187,928 |
| Feb 6, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 19.17 | -0.99% | 121,941 |
| Feb 5, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 19.36 | 1.00% | 85,422 |
| Feb 4, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 19.17 | - | 38,120 |
| Feb 3, 2026 | 20.10 | 20.20 | 20.10 | 20.10 | 19.17 | 0.50% | 46,509 |
| Feb 2, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 19.07 | -0.99% | 170,531 |
| Jan 30, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 19.26 | 0.50% | 56,554 |
| Jan 29, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 19.17 | - | 103,849 |
| Jan 28, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 19.17 | -0.50% | 84,715 |
| Jan 27, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 19.26 | - | 212,901 |
| Jan 26, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 19.26 | -0.98% | 83,868 |
| Jan 23, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 19.46 | - | 34,526 |
| Jan 22, 2026 | 20.70 | 20.70 | 20.20 | 20.40 | 19.46 | -1.45% | 79,085 |
| Jan 21, 2026 | 20.50 | 20.70 | 20.40 | 20.70 | 19.74 | 0.98% | 146,335 |
| Jan 20, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 19.55 | 1.49% | 271,701 |
| Jan 19, 2026 | 20.20 | 20.30 | 20.10 | 20.20 | 19.26 | - | 83,722 |
| Jan 16, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 19.26 | - | 113,883 |
| Jan 15, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 19.26 | 0.50% | 135,714 |
| Jan 14, 2026 | 19.90 | 20.20 | 19.80 | 20.10 | 19.17 | 0.50% | 243,910 |
| Jan 13, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 19.07 | 0.50% | 143,328 |
| Jan 12, 2026 | 20.00 | 20.10 | 19.80 | 19.90 | 18.98 | -0.50% | 356,525 |
| Jan 9, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 19.07 | - | 414,673 |
| Jan 8, 2026 | 20.10 | 20.20 | 19.90 | 20.00 | 19.07 | -1.48% | 195,469 |
| Jan 7, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 19.36 | -0.49% | 260,521 |
| Jan 6, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 19.46 | -0.49% | 419,769 |
| Jan 5, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 19.55 | -0.97% | 103,064 |
| Dec 30, 2025 | 20.20 | 20.80 | 20.20 | 20.70 | 19.74 | 1.97% | 169,097 |
| Dec 29, 2025 | 20.30 | 20.40 | 20.20 | 20.30 | 19.36 | 1.00% | 73,555 |
| Dec 26, 2025 | 20.20 | 20.30 | 20.10 | 20.10 | 19.17 | -0.99% | 172,090 |
| Dec 25, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 19.36 | -0.49% | 121,918 |
| Dec 24, 2025 | 20.70 | 20.90 | 20.40 | 20.40 | 19.46 | -0.97% | 104,509 |
| Dec 23, 2025 | 20.80 | 20.90 | 20.40 | 20.60 | 19.65 | -0.96% | 110,374 |
| Dec 22, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 19.84 | -0.48% | 56,734 |
| Dec 19, 2025 | 20.60 | 21.00 | 20.60 | 20.90 | 19.93 | 1.46% | 216,453 |
| Dec 18, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | 19.65 | 0.49% | 183,507 |
| Dec 17, 2025 | 20.20 | 20.70 | 20.20 | 20.50 | 19.55 | 1.49% | 297,236 |
| Dec 16, 2025 | 19.80 | 20.30 | 19.80 | 20.20 | 19.26 | 1.00% | 218,617 |
| Dec 15, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 19.07 | 1.01% | 60,504 |
| Dec 12, 2025 | 19.70 | 20.00 | 19.70 | 19.80 | 18.88 | - | 109,850 |
| Dec 11, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 18.88 | 0.51% | 333,346 |
| Dec 9, 2025 | 19.70 | 19.80 | 19.50 | 19.70 | 18.79 | - | 352,051 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 18.79 | -0.51% | 289,001 |
| Dec 4, 2025 | 19.60 | 20.00 | 19.60 | 19.80 | 18.88 | 1.02% | 212,537 |
| Dec 3, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 18.69 | 0.51% | 271,721 |
| Dec 2, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 18.60 | 0.52% | 290,201 |
| Dec 1, 2025 | 19.40 | 19.70 | 19.40 | 19.40 | 18.50 | - | 714,395 |
| Nov 28, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 18.50 | -0.51% | 405,065 |
| Nov 27, 2025 | 19.70 | 19.70 | 19.20 | 19.50 | 18.60 | -1.02% | 600,364 |
| Nov 26, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 18.79 | 0.51% | 533,727 |