TPBI PUBLIC COMPANY LIMITED(TH:TPBI)
฿3.68+0.06 (+2.22%)
TH:TPBI
TPBI PUBLIC COMPANY LIMITED historical prices
฿3.68
At close:+0.06 (+2.22%)
TPBI PUBLIC COMPANY LIMITED (TPBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.60 | 3.76 | 3.60 | 3.68 | 3.68 | +2.22% | 103,000 | 0.60 |
| Nov 09, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | +0.56% | 800 | 0.00 |
| Nov 06, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | +1.69% | 41,200 | 0.23 |
| Nov 05, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 65,210 | 0.26 |
| Nov 04, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | +0.00% | 6,200 | 0.02 |
| Nov 03, 2026 | 3.54 | 3.60 | 3.50 | 3.58 | 3.58 | +1.70% | 94,594 | 0.37 |
| Nov 02, 2026 | 3.68 | 3.68 | 3.50 | 3.52 | 3.52 | -1.68% | 37,900 | 0.15 |
| Oct 30, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 65,400 | 0.26 |
| Oct 29, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | +0.00% | 76,304 | 0.30 |
| Oct 28, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | +0.00% | 45,000 | 0.18 |
| Oct 27, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 20,701 | 0.08 |
| Oct 26, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | +0.00% | 205,500 | 0.81 |
| Oct 23, 2026 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.52% | 78,900 | 0.31 |
| Oct 21, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | +0.00% | 4,700 | 0.02 |
| Oct 20, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | +0.00% | 57,300 | 0.22 |
| Oct 19, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | -1.11% | 80,200 | 0.31 |
| Oct 16, 2026 | 3.68 | 3.70 | 3.62 | 3.68 | 3.68 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.70 | 3.70 | 3.62 | 3.68 | 3.68 | +0.00% | 120,801 | 0.47 |
| Oct 14, 2026 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | +0.55% | 99,800 | 0.39 |
| Oct 13, 2026 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 209,800 | 0.82 |
| Oct 09, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | +0.00% | 83,821 | 0.33 |
| Oct 08, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 145,046 | 0.57 |
| Oct 07, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | +0.54% | 296,200 | 1.18 |
| Oct 06, 2026 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | -1.06% | 66,600 | 0.26 |
| Oct 05, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | +0.00% | 64,000 | 0.25 |
| Oct 02, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | +0.00% | 282,400 | 1.13 |
| Oct 01, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 60,600 | 0.24 |
| Sep 30, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | +0.53% | 502,541 | 2.04 |
| Sep 29, 2026 | 3.82 | 3.86 | 3.76 | 3.76 | 3.76 | -1.57% | 360,304 | 1.50 |
| Sep 28, 2026 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | +0.00% | 184,200 | 0.77 |
| Sep 25, 2026 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | +0.00% | 36,200 | 0.15 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | +0.00% | 420,801 | 1.81 |
| Sep 23, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | +0.00% | 142,001 | 0.62 |
| Sep 22, 2026 | 3.80 | 3.86 | 3.80 | 3.82 | 3.82 | +0.00% | 457,801 | 2.02 |
| Sep 21, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | +0.00% | 415,300 | 1.87 |
| Sep 18, 2026 | 3.82 | 3.86 | 3.80 | 3.82 | 3.82 | +0.53% | 116,100 | 0.51 |
| Sep 17, 2026 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | +0.00% | 108,864 | 0.47 |
| Sep 16, 2026 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | +0.53% | 131,300 | 0.57 |
| Sep 15, 2026 | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -1.05% | 61,700 | 0.27 |
| Sep 14, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -1.04% | 49,603 | 0.22 |
| Sep 11, 2026 | 3.80 | 3.90 | 3.76 | 3.86 | 3.86 | +1.58% | 416,900 | 1.86 |
| Sep 10, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | +2.70% | 988,215 | 4.70 |
| Sep 09, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | +0.00% | 271,002 | 1.32 |
| Sep 08, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | +0.00% | 201,310 | 0.97 |
| Sep 07, 2026 | 3.68 | 3.72 | 3.64 | 3.70 | 3.70 | +0.54% | 165,504 | 0.80 |
| Sep 04, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 23,700 | 0.11 |
| Sep 03, 2026 | 3.68 | 3.80 | 3.68 | 3.70 | 3.70 | +0.54% | 60,605 | 0.28 |
| Sep 02, 2026 | 3.76 | 3.76 | 3.64 | 3.68 | 3.68 | -2.13% | 81,600 | 0.37 |
