Skip to main content
TPBI PCL (BKK:TPBI)
Thailand flag Thailand · Delayed Price · Currency is THB
3.000
-0.040 (-1.32%)
Mar 9, 2026, 4:39 PM ICT

TPBI PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.983.022.963.003.00-1.32%140,801
Mar 6, 20263.043.063.023.043.04-261,500
Mar 5, 20263.023.063.023.043.041.33%173,808
Mar 4, 20263.023.022.923.003.00-2.60%622,800
Mar 2, 20263.063.103.043.083.08-1.28%460,100
Feb 27, 20263.123.123.103.123.12-143,900
Feb 26, 20263.123.123.103.123.120.65%270,110
Feb 25, 20263.063.103.063.103.101.97%340,900
Feb 24, 20263.063.083.003.043.040.66%575,250
Feb 23, 20263.123.123.003.023.02-6.21%2,604,972
Feb 20, 20263.203.243.163.223.220.63%658,900
Feb 19, 20263.183.243.163.203.201.27%497,500
Feb 18, 20263.163.183.123.163.16-324,055
Feb 17, 20263.183.183.143.163.16-160,500
Feb 16, 20263.163.163.123.163.16-166,002
Feb 13, 20263.183.183.103.163.160.64%401,900
Feb 12, 20263.143.163.103.143.140.64%228,101
Feb 11, 20263.123.163.103.123.12-441,500
Feb 10, 20263.143.143.083.123.12-325,000
Feb 9, 20263.083.163.083.123.121.96%1,468,918
Feb 6, 20263.063.083.063.063.06-197,500
Feb 5, 20263.043.063.003.063.06-294,400
Feb 4, 20263.043.063.023.063.061.32%184,301
Feb 3, 20262.983.042.983.023.020.67%109,800
Feb 2, 20263.063.062.943.003.00-1.96%404,702
Jan 30, 20262.983.062.983.063.062.68%658,301
Jan 29, 20262.963.002.962.982.980.68%207,600
Jan 28, 20262.943.022.922.962.960.68%464,200
Jan 27, 20262.922.962.922.942.94-155,000
Jan 26, 20262.922.942.922.942.940.68%132,900
Jan 23, 20262.922.922.902.922.92-60,700
Jan 22, 20262.922.942.902.922.92-185,529
Jan 21, 20262.902.922.902.922.92-121,100
Jan 20, 20262.902.942.882.922.921.39%141,400
Jan 19, 20262.862.922.862.882.880.70%167,102
Jan 16, 20262.842.882.822.862.861.42%146,201
Jan 15, 20262.842.842.802.822.82-85,100
Jan 14, 20262.802.842.802.822.820.71%241,200
Jan 13, 20262.862.862.802.802.80-1.41%226,418
Jan 12, 20262.862.882.842.842.84-0.70%170,500
Jan 9, 20262.882.902.842.862.86-206,200
Jan 8, 20262.862.902.842.862.86-173,900
Jan 7, 20262.882.902.862.862.86-0.69%38,900
Jan 6, 20262.942.942.802.882.88-2.04%364,400
Jan 5, 20262.942.962.882.942.940.68%137,200
Dec 30, 20252.902.922.902.922.92-51,900
Dec 29, 20252.922.942.882.922.92-121,500
Dec 26, 20252.942.962.902.922.92-0.68%68,700
Dec 25, 20252.942.962.902.942.940.68%87,900
Dec 24, 20252.922.942.882.922.92-202,200
Dec 23, 20252.863.002.862.922.922.10%311,300
Dec 22, 20252.902.902.862.862.86-0.69%58,100
Dec 19, 20252.902.902.862.882.88-0.69%40,200
Dec 18, 20252.902.902.882.902.900.69%27,100
Dec 17, 20252.882.922.882.882.88-69,100
Dec 16, 20252.902.922.882.882.88-0.69%226,600
Dec 15, 20252.902.922.902.902.90-120,200
Dec 12, 20252.902.922.882.902.900.69%47,400
Dec 11, 20252.922.922.882.882.88-0.69%72,800
Dec 9, 20252.882.902.882.902.900.69%53,100
Dec 8, 20252.882.902.862.882.88-93,600
Dec 4, 20252.922.922.842.882.88-92,500
Dec 3, 20252.862.902.862.882.88-0.69%112,900
Dec 2, 20252.882.902.882.902.900.69%140,200
Dec 1, 20252.902.902.842.882.88-66,905
Nov 28, 20252.942.942.882.882.880.70%11,800
Nov 27, 20252.882.902.862.862.86-0.69%32,100
Nov 26, 20252.882.922.882.882.88-55,400
Nov 25, 20252.902.902.862.882.88-0.69%147,900
Nov 24, 20252.882.902.862.902.901.40%138,800
Nov 21, 20252.882.882.842.862.86-1.38%367,000
Nov 20, 20252.942.942.882.902.90-314,700
Nov 19, 20252.922.922.882.902.90-91,100
Nov 18, 20252.922.922.882.902.90-0.68%174,519
Nov 17, 20252.902.942.902.922.920.69%140,601
Nov 14, 20252.982.982.882.902.90-2.68%372,900
Nov 13, 20252.982.982.962.982.98-97,800
Nov 12, 20253.023.022.922.982.98-147,400
Nov 11, 20253.003.002.942.982.98-0.67%282,500
Nov 10, 20253.003.042.983.003.00-1.32%283,600
Nov 7, 20253.043.043.003.043.040.66%102,201
Nov 6, 20253.023.022.963.023.020.67%222,501
Nov 5, 20253.003.002.983.003.00-101,700
Nov 4, 20252.983.002.983.003.00-0.66%203,400
Nov 3, 20252.963.042.963.023.02-88,201
Oct 31, 20253.003.022.983.023.021.34%173,200
Oct 30, 20252.983.002.922.982.980.68%77,100
Oct 29, 20252.962.982.942.962.96-36,800
Oct 28, 20252.963.002.922.962.96-0.67%145,800
Oct 27, 20252.962.982.962.982.98-0.67%69,700
Oct 24, 20252.983.002.943.003.000.67%77,900
Oct 22, 20252.982.982.922.982.98-58,700
Oct 21, 20253.003.002.922.982.98-361,230
Oct 20, 20252.982.982.942.982.980.68%110,700
Oct 17, 20253.003.002.942.962.96-0.67%226,500
Oct 16, 20252.982.982.922.982.980.68%112,900
Oct 15, 20252.942.982.922.962.96-118,400
Oct 14, 20252.962.982.902.962.96-0.67%244,400
Oct 10, 20253.003.002.962.982.980.68%101,505
Oct 9, 20253.003.002.962.962.96-1.33%190,801