TPBI PCL (BKK:TPBI)
Thailand
· Delayed Price · Currency is THB 3.280
+0.060 (1.86%)
Apr 29, 2026, 4:39 PM ICT
TPBI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | - | 0.62% | 6,300 |
| Apr 28, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 114,500 |
| Apr 27, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | - | 37,100 |
| Apr 24, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 96,200 |
| Apr 23, 2026 | 3.20 | 3.26 | 3.18 | 3.22 | 3.22 | 0.63% | 144,300 |
| Apr 22, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 54,401 |
| Apr 21, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 118,600 |
| Apr 20, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 108,400 |
| Apr 17, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | 183,622 |
| Apr 16, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | - | 75,400 |
| Apr 10, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 1.24% | 167,500 |
| Apr 9, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | - | 134,000 |
| Apr 8, 2026 | 3.24 | 3.24 | 3.16 | 3.22 | 3.22 | -0.62% | 125,400 |
| Apr 7, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | 130,000 |
| Apr 3, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 132,700 |
| Apr 2, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 114,801 |
| Apr 1, 2026 | 3.24 | 3.28 | 3.18 | 3.22 | 3.22 | -0.62% | 702,400 |
| Mar 31, 2026 | 3.18 | 3.32 | 3.16 | 3.24 | 3.24 | 2.53% | 996,599 |
| Mar 30, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 342,002 |
| Mar 27, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | 1.91% | 160,000 |
| Mar 26, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | -0.63% | 183,000 |
| Mar 25, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | - | 94,300 |
| Mar 24, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 447,602 |
| Mar 23, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | -2.47% | 507,432 |
| Mar 20, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 441,100 |
| Mar 19, 2026 | 3.32 | 3.36 | 3.24 | 3.26 | 3.26 | -0.61% | 1,130,901 |
| Mar 18, 2026 | 3.30 | 3.36 | 3.20 | 3.28 | 3.28 | 0.61% | 1,158,500 |
| Mar 17, 2026 | 3.32 | 3.32 | 3.20 | 3.26 | 3.26 | - | 557,900 |
| Mar 16, 2026 | 3.18 | 3.42 | 3.18 | 3.26 | 3.26 | 3.82% | 2,630,600 |
| Mar 13, 2026 | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | 1.29% | 484,000 |
| Mar 12, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 369,700 |
| Mar 11, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | - | 177,000 |
| Mar 10, 2026 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 2.67% | 102,200 |
| Mar 9, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | -1.32% | 140,801 |
| Mar 6, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 261,500 |
| Mar 5, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 1.33% | 173,808 |
| Mar 4, 2026 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | -2.60% | 622,800 |
| Mar 2, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | -1.28% | 460,100 |
| Feb 27, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 143,900 |
| Feb 26, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 270,110 |
| Feb 25, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.97% | 340,900 |
| Feb 24, 2026 | 3.06 | 3.08 | 3.00 | 3.04 | 3.04 | 0.66% | 575,250 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.00 | 3.02 | 3.02 | -6.21% | 2,604,972 |
| Feb 20, 2026 | 3.20 | 3.24 | 3.16 | 3.22 | 3.22 | 0.63% | 658,900 |
| Feb 19, 2026 | 3.18 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 497,500 |
| Feb 18, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 324,055 |
| Feb 17, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | - | 160,500 |
| Feb 16, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | - | 166,002 |
| Feb 13, 2026 | 3.18 | 3.18 | 3.10 | 3.16 | 3.16 | 0.64% | 401,900 |
| Feb 12, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 228,101 |
| Feb 11, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | - | 441,500 |
| Feb 10, 2026 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | - | 325,000 |
| Feb 9, 2026 | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | 1.96% | 1,468,918 |
| Feb 6, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 197,500 |
| Feb 5, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | - | 294,400 |
| Feb 4, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 184,301 |
| Feb 3, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 109,800 |
| Feb 2, 2026 | 3.06 | 3.06 | 2.94 | 3.00 | 3.00 | -1.96% | 404,702 |
| Jan 30, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.68% | 658,301 |
| Jan 29, 2026 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 207,600 |
| Jan 28, 2026 | 2.94 | 3.02 | 2.92 | 2.96 | 2.96 | 0.68% | 464,200 |
| Jan 27, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | - | 155,000 |
| Jan 26, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 132,900 |
| Jan 23, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 60,700 |
| Jan 22, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 185,529 |
| Jan 21, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 121,100 |
| Jan 20, 2026 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | 1.39% | 141,400 |
| Jan 19, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | 0.70% | 167,102 |
| Jan 16, 2026 | 2.84 | 2.88 | 2.82 | 2.86 | 2.86 | 1.42% | 146,201 |
| Jan 15, 2026 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | - | 85,100 |
| Jan 14, 2026 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 0.71% | 241,200 |
| Jan 13, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -1.41% | 226,418 |
| Jan 12, 2026 | 2.86 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | 170,500 |
| Jan 9, 2026 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | - | 206,200 |
| Jan 8, 2026 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | - | 173,900 |
| Jan 7, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 38,900 |
| Jan 6, 2026 | 2.94 | 2.94 | 2.80 | 2.88 | 2.88 | -2.04% | 364,400 |
| Jan 5, 2026 | 2.94 | 2.96 | 2.88 | 2.94 | 2.94 | 0.68% | 137,200 |
| Dec 30, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 51,900 |
| Dec 29, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | - | 121,500 |
| Dec 26, 2025 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 68,700 |
| Dec 25, 2025 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 87,900 |
| Dec 24, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | - | 202,200 |
| Dec 23, 2025 | 2.86 | 3.00 | 2.86 | 2.92 | 2.92 | 2.10% | 311,300 |
| Dec 22, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 58,100 |
| Dec 19, 2025 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 40,200 |
| Dec 18, 2025 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 27,100 |
| Dec 17, 2025 | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | - | 69,100 |
| Dec 16, 2025 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 226,600 |
| Dec 15, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | 120,200 |
| Dec 12, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 0.69% | 47,400 |
| Dec 11, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 72,800 |
| Dec 9, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 53,100 |
| Dec 8, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 93,600 |
| Dec 4, 2025 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | - | 92,500 |
| Dec 3, 2025 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 112,900 |
| Dec 2, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 140,200 |
| Dec 1, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | - | 66,905 |
| Nov 28, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | 0.70% | 11,800 |
| Nov 27, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 32,100 |