Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Dhipaya Group Holdings Public Company Limited (TIPH.BK)

18.70
+0.40
+(2.19%)
At close: April 21 at 4:38:10 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202518.3018.3018.3018.3018.30-
Apr 18, 202518.4018.5018.0018.3018.30612,600
Apr 17, 202517.5018.4017.5018.2018.20542,700
Apr 16, 202517.0017.6017.0017.5017.501,248,400
Apr 11, 202517.1017.1016.8017.0017.00665,600
Apr 10, 202517.6017.8017.0017.1017.10925,600
Apr 9, 202517.0017.0016.7016.9016.901,132,700
Apr 8, 202517.5017.5016.8016.9016.901,985,500
Apr 4, 202518.6018.6017.6017.7017.702,585,900
Apr 3, 202518.3018.7018.2018.4018.401,598,800
Apr 2, 202518.6018.8018.3018.3018.302,651,800
Apr 1, 202518.6018.7018.4018.4018.403,482,800
Mar 31, 202518.2019.2018.1018.2018.206,057,300
Mar 28, 202520.4020.4019.8019.9019.90361,100
Mar 27, 202520.4020.5020.3020.4020.40137,500
Mar 26, 202520.3020.4020.1020.4020.40325,100
Mar 25, 202520.5020.6020.2020.4020.40481,800
Mar 24, 202520.5020.9020.5020.5020.50333,800
Mar 21, 202520.9021.0020.6020.6020.60297,000
Mar 20, 202520.8021.1020.7020.9020.90302,300
Mar 19, 202520.4021.2020.4021.0021.00504,000
Mar 18, 202520.5020.6020.4020.5020.50195,300
Mar 17, 202520.6020.7020.4020.5020.50266,400
Mar 14, 202520.3020.9020.3020.6020.60426,900
Mar 13, 202520.4020.6020.3020.4020.40276,600
Mar 12, 202520.6020.7020.2020.2020.20392,800
Mar 11, 202520.2020.7020.1020.6020.60682,500
Mar 10, 2025 1 Dividend
Mar 10, 202520.1020.5020.0020.2020.20958,300
Mar 7, 202520.9021.1020.7021.1020.10891,000
Mar 6, 202520.4020.9020.4020.9019.91610,600
Mar 5, 202520.2020.9020.2020.6019.62820,100
Mar 4, 202519.9020.5019.8020.2019.24897,000
Mar 3, 202520.5020.5020.0020.0019.051,507,200
Feb 28, 202521.5021.5020.2020.2019.244,908,600
Feb 27, 202521.6021.9021.4021.5020.48539,300
Feb 26, 202520.5021.5020.5021.5020.48671,900
Feb 25, 202522.1022.1020.2020.3019.341,594,000
Feb 24, 202522.1022.2021.6022.2021.15169,900
Feb 21, 202522.4022.4021.9022.1021.05268,300
Feb 20, 202522.1022.6022.1022.5021.43252,100
Feb 19, 202522.0022.3021.9022.2021.15392,000
Feb 18, 202521.0022.4021.0022.2021.15612,600
Feb 17, 202520.8021.2020.8021.0020.00339,700
Feb 14, 202521.0021.2020.8020.9019.91319,400
Feb 13, 202521.2021.3020.9021.0020.00204,800
Feb 11, 202521.6021.6021.1021.2020.20180,300
Feb 10, 202521.1021.7020.9021.3020.29140,900
Feb 7, 202520.8021.1020.6021.0020.00150,200
Feb 6, 202521.1021.2020.6020.9019.91456,200
Feb 5, 202521.4021.4020.9021.1020.10280,000
Feb 4, 202520.8021.8020.8021.2020.20639,300
Feb 3, 202520.1020.7020.0020.7019.72341,400
Jan 31, 202520.3020.4020.0020.2019.24541,100
Jan 30, 202520.2020.3020.0020.1019.15232,800
Jan 29, 202519.9020.3019.9020.1019.15315,100
Jan 28, 202520.2020.4020.1020.3019.3456,700
Jan 27, 202520.0020.3020.0020.0019.05154,400
Jan 24, 202520.1020.2020.1020.2019.2434,900
Jan 23, 202520.2020.4020.0020.1019.15296,500
Jan 22, 202520.1020.2020.1020.1019.1564,500
Jan 21, 202520.0020.2019.9020.0019.05133,000
Jan 20, 202520.1020.1019.9019.9018.96451,800
Jan 17, 202520.2020.3020.1020.1019.15230,700
Jan 16, 202520.2020.4020.2020.3019.34140,400
Jan 15, 202520.2020.4020.1020.1019.15206,500
Jan 14, 202520.3020.4020.2020.3019.34149,000
Jan 13, 202520.3020.4020.2020.2019.24150,300
Jan 10, 202520.1020.5020.1020.3019.34252,500
Jan 9, 202520.5020.5020.2020.2019.24352,800
Jan 8, 202520.7020.7020.5020.5019.53380,200
Jan 7, 202520.5020.8020.5020.6019.62178,500
Jan 6, 202521.1021.1020.5020.5019.53677,900
Jan 3, 202521.0021.1021.0021.1020.10161,000
Jan 2, 202520.9021.1020.9021.0020.00291,900
Dec 30, 202421.0021.0020.4020.8019.81485,900
Dec 27, 202420.8021.1020.8021.0020.00215,900
Dec 26, 202421.2021.2020.9020.9019.91288,300
Dec 25, 202421.2021.4021.1021.2020.20374,000
Dec 24, 202421.5021.5021.1021.2020.20273,100
Dec 23, 202420.9021.2020.8021.2020.20771,300
Dec 20, 202421.7021.7020.9020.9019.911,171,700
Dec 19, 202422.0022.0021.6021.7020.67484,100
Dec 18, 202422.6022.6021.9022.0020.96540,700
Dec 17, 202423.4023.4022.0022.4021.34666,900
Dec 16, 202423.9023.9023.2023.3022.20457,100
Dec 13, 202424.1024.1023.8023.8022.67139,200
Dec 12, 202424.1024.1023.9024.0022.8648,600
Dec 11, 202424.1024.1023.9024.0022.86119,800
Dec 9, 202424.0024.0023.9024.0022.8691,400
Dec 6, 202424.3024.3023.9024.0022.86352,100
Dec 4, 202424.4024.5024.2024.2023.05221,300
Dec 3, 202424.5024.9024.3024.3023.15428,600
Dec 2, 202424.4024.4024.2024.4023.24103,900
Nov 29, 202424.5024.5024.3024.3023.1570,000
Nov 28, 202424.4024.4024.2024.4023.24112,000
Nov 27, 202424.4024.6024.3024.4023.24197,500
Nov 26, 202424.5024.5024.1024.4023.24221,100
Nov 25, 202424.7024.9024.4024.4023.24175,300
Nov 22, 202424.7024.7024.5024.6023.43105,500
Nov 21, 202424.3024.7024.3024.7023.53291,500
Nov 20, 202424.2024.5024.2024.3023.15136,800
Nov 19, 202424.2024.7024.2024.5023.34227,200
Nov 18, 202423.8024.2023.8024.2023.05138,300
Nov 15, 202424.5024.5023.8023.8022.67540,100
Nov 14, 202424.8024.8024.3024.4023.24369,900
Nov 13, 202424.8025.0024.8024.9023.72220,300
Nov 12, 202425.2525.5024.7024.8023.62420,500
Nov 11, 202425.0025.5024.9025.5024.29432,200
Nov 8, 202425.7525.7524.9025.5024.29844,400
Nov 7, 202426.2526.5025.7526.2525.01327,100
Nov 6, 202426.7527.0026.2526.2525.01148,300
Nov 5, 202426.7527.0026.7526.7525.48186,800
Nov 4, 202426.7527.0026.5026.5025.2487,400
Nov 1, 202427.2527.5026.7526.7525.48164,600
Oct 31, 202425.7527.2525.7527.2525.96239,200
Oct 30, 202426.0026.2525.7526.0024.77185,500
Oct 29, 202426.0026.2525.7526.0024.77264,400
Oct 28, 202426.0026.2525.7526.0024.77169,500
Oct 25, 202426.2526.2525.7526.0024.77314,200
Oct 24, 202426.5027.0026.2526.2525.01311,300
Oct 22, 202426.5027.0026.5026.5025.24186,900
Oct 21, 202426.5026.7526.5026.5025.24184,900
Oct 18, 202426.7527.0026.5026.7525.48263,600
Oct 17, 202427.0027.2526.7526.7525.48321,800
Oct 16, 202426.5027.7526.5027.5026.20329,100
Oct 15, 202427.5027.7526.5026.7525.48529,400
Oct 11, 202427.5028.2527.5027.5026.20433,700
Oct 10, 202428.0028.0027.2527.5026.20587,900
Oct 9, 202428.5028.5027.7528.0026.67526,700
Oct 8, 202427.7528.7527.7528.2526.91664,700
Oct 7, 202428.0028.0028.0028.0026.67-
Oct 4, 202428.2528.2527.5028.0026.67376,100
Oct 3, 202429.2529.2528.2528.2526.91270,100
Oct 2, 202429.0029.2528.7529.0027.63392,900
Oct 1, 202428.5029.5028.5029.2527.86324,800
Sep 30, 202429.2529.2528.2528.5027.15518,200
Sep 27, 202430.2530.2528.7529.0027.631,181,200
Sep 26, 202428.5030.5028.5030.0028.582,493,400
Sep 25, 202428.2528.5028.0028.2526.91552,200
Sep 24, 202427.5028.2527.5028.2526.91403,600
Sep 23, 202428.0028.0027.0027.7526.43440,400
Sep 20, 202428.5028.5028.0028.0026.67221,600
Sep 19, 202428.2528.5028.2528.5027.15280,500
Sep 18, 202428.2528.5028.0028.0026.67198,600
Sep 17, 202427.5028.5027.5028.2526.91400,000
Sep 16, 202427.0027.5026.5027.5026.20356,700
Sep 13, 202427.0027.2526.5026.5025.24411,000
Sep 12, 202427.0027.2526.5026.7525.48284,400
Sep 11, 202427.7527.7526.7527.2525.96357,500
Sep 10, 2024 0.5 Dividend
Sep 10, 202427.7528.0027.2527.7526.43572,800
Sep 9, 202429.0029.0029.0029.0027.15-
Sep 6, 202427.7529.5027.7529.0027.151,019,300
Sep 5, 202427.0027.5026.7527.5025.75677,000
Sep 4, 202426.5026.7526.5026.7525.04114,900
Sep 3, 202426.5026.7526.2526.7525.04163,500
Sep 2, 202426.7526.7526.0026.2524.57140,900
Aug 30, 202426.5026.5026.2526.5024.81279,800
Aug 29, 202426.5026.5026.0026.2524.57142,300
Aug 28, 202426.2526.7525.7526.2524.57431,300
Aug 27, 202426.7526.7526.0026.0024.34227,900
Aug 26, 202426.7527.0026.5026.5024.81170,700
Aug 23, 202426.5026.7526.2526.7525.04224,100
Aug 22, 202425.5026.5025.5026.0024.34267,800
Aug 21, 202426.2526.2525.5025.5023.87187,600
Aug 20, 202425.7526.2525.7526.0024.34182,900
Aug 19, 202425.2525.2525.2525.2523.64-
Aug 16, 202425.0025.5024.8025.2523.64279,900
Aug 15, 202425.0025.0024.5024.8023.22393,100
Aug 14, 202424.8025.7524.8024.9023.31304,700
Aug 13, 202425.2525.2523.8024.8023.221,047,500
Aug 9, 202426.0026.2525.5025.5023.87289,500
Aug 8, 202425.7526.2525.7526.0024.34164,800
Aug 7, 202426.5026.5025.7525.7524.11338,900
Aug 6, 202425.5026.5025.5026.0024.34255,500
Aug 5, 202427.2527.2525.7526.2524.57586,200
Aug 2, 202427.5027.7527.2527.7525.98114,700
Aug 1, 202428.5028.5027.5027.5025.75370,100
Jul 31, 202427.7528.2527.7528.2526.45383,100
Jul 30, 202427.5027.5027.5027.5025.75-
Jul 26, 202427.0027.7527.0027.5025.75143,600
Jul 25, 202427.2527.2527.0027.0025.28182,700
Jul 24, 202426.7527.5026.5027.5025.75227,800
Jul 23, 202427.2527.2526.7526.7525.04272,200
Jul 19, 202427.0027.5027.0027.2525.51101,300
Jul 18, 202427.5027.5027.0027.0025.28171,000
Jul 17, 202427.2527.7527.2527.2525.51246,900
Jul 16, 202427.5028.0027.0027.0025.28587,000
Jul 15, 202428.2528.2528.2528.2526.45-
Jul 12, 202428.2528.2528.2528.2526.45-
Jul 11, 202428.0028.2528.0028.2526.45191,500
Jul 10, 202428.0028.5028.0028.0026.21125,000
Jul 9, 202427.5028.2527.5027.7525.98189,200
Jul 8, 202427.0027.5027.0027.2525.51263,800
Jul 5, 202427.0027.2526.7527.0025.28851,600
Jul 4, 202426.5027.0026.2527.0025.28647,800
Jul 3, 202427.0027.2526.2526.5024.81644,600
Jul 2, 202427.0027.0026.5026.5024.81200,600
Jul 1, 202427.0027.0026.5027.0025.28234,800
Jun 28, 202427.0027.2526.2527.0025.28715,800
Jun 27, 202427.2527.2526.7527.0025.28145,900
Jun 26, 202427.0027.0027.0027.0025.28-
Jun 25, 202427.0027.5027.0027.0025.28328,700
Jun 24, 202427.2527.2526.5027.2525.51297,800
Jun 21, 202425.5027.2525.2527.2525.51456,200
Jun 20, 202425.7526.0025.2525.5023.87361,900
Jun 19, 202426.0026.2525.2525.5023.87414,500
Jun 18, 202426.2526.2526.2526.2524.57-
Jun 17, 202427.2527.2526.0026.2524.57902,500
Jun 14, 202427.7527.7527.2527.2525.51366,000
Jun 13, 202428.0028.2527.7527.7525.98769,800
Jun 12, 202429.2529.2528.2528.2526.45385,400
Jun 11, 2024 1.1 Dividend
Jun 11, 202429.0029.5029.0029.0027.15376,000
Jun 10, 202430.5030.5029.5030.2527.291,248,200
Jun 7, 202430.5030.5030.2530.5027.52994,700
Jun 6, 202430.7530.7530.5030.5027.52687,000
Jun 5, 202431.0031.0030.5030.5027.52401,100
Jun 4, 202431.7532.0030.5030.7527.74711,200
May 31, 202430.7531.7530.2531.7528.641,052,700
May 30, 202430.2530.5030.0030.2527.29485,400
May 29, 202430.2530.7530.2530.2527.291,090,700
May 28, 202429.5030.0029.2529.2526.39476,500
May 27, 202429.2529.5029.2529.2526.3985,500
May 24, 202429.5029.5029.2529.5026.61119,000
May 23, 202429.2529.5029.0029.5026.61246,700
May 21, 202429.7529.7529.0029.2526.39277,300
May 20, 202430.0030.2529.5029.5026.61171,100
May 17, 202429.7530.0029.7529.7526.84164,600
May 16, 202429.7529.7529.7529.7526.84-
May 15, 202429.7529.7529.5029.7526.84113,900
May 14, 202429.5030.0029.5029.7526.84273,100
May 13, 202429.5029.7529.5029.5026.61140,300
May 10, 202430.5030.5029.5029.5026.61271,900
May 9, 202429.7530.7529.7530.0027.06914,100
May 8, 202430.0030.0029.7530.0027.06353,300
May 7, 202429.7529.7529.7529.7526.84-
May 3, 202430.0030.0029.5029.7526.84155,100
May 2, 202430.5030.5030.5030.5027.52-
Apr 30, 202429.7530.5029.5030.5027.52144,000
Apr 29, 202430.2530.2529.5030.0027.06199,700
Apr 26, 202429.2530.2529.2530.2527.29592,600
Apr 25, 202429.7530.0029.0029.2526.39399,100
Apr 24, 202430.0030.0029.2529.7526.84235,400
Apr 23, 202429.2530.2529.2530.0027.06184,300
Apr 22, 202429.2529.5029.0029.2526.39197,000