Dhipaya Group Holdings PCL (BKK:TIPH)
Thailand
· Delayed Price · Currency is THB 19.80
+0.20 (1.02%)
Dec 4, 2025, 4:37 PM ICT
BKK:TIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 1.38% | 149,315 |
| Oct 6, 2025 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | - | 157,093 |
| Oct 3, 2025 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | - | 225,477 |
| Oct 2, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.93% | 142,321 |
| Oct 1, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | -0.92% | 234,711 |
| Sep 30, 2025 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | 0.93% | 218,955 |
| Sep 29, 2025 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 174,017 |
| Sep 26, 2025 | 21.70 | 21.70 | 21.40 | 21.60 | 21.60 | -0.92% | 158,026 |
| Sep 25, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.40% | 284,838 |
| Sep 24, 2025 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 183,284 |