Thailand - Delayed Quote THB

Thai Packaging & Printing Public Company Limited (TPP.BK)

Compare
12.50 0.00 (0.00%)
As of June 24 at 2:05 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jun 24, 2024 12.50 12.50 12.50 12.50 12.50 1,001
Jun 21, 2024 12.30 12.30 12.20 12.20 12.20 2,100
Jun 20, 2024 12.50 12.50 12.20 12.20 12.20 700
Jun 19, 2024 12.30 12.30 12.30 12.30 12.30 -
Jun 18, 2024 12.30 12.30 12.30 12.30 12.30 -
Jun 17, 2024 12.40 12.40 12.30 12.30 12.30 3,200
Jun 14, 2024 12.60 12.60 12.60 12.60 12.60 -
Jun 13, 2024 12.50 12.60 12.40 12.60 12.60 2,400
Jun 12, 2024 12.50 12.50 12.50 12.50 12.50 100
Jun 11, 2024 12.70 12.70 12.70 12.70 12.70 -
Jun 10, 2024 13.00 13.00 12.70 12.70 12.70 2,200
Jun 7, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 6, 2024 13.50 13.50 12.60 12.80 12.80 3,500
Jun 5, 2024 13.50 13.50 13.50 13.50 13.50 -
Jun 4, 2024 13.50 13.50 13.50 13.50 13.50 -
May 31, 2024 13.50 13.50 13.50 13.50 13.50 -
May 30, 2024 13.50 13.50 13.50 13.50 13.50 -
May 29, 2024 13.50 13.50 13.50 13.50 13.50 200
May 28, 2024 13.60 13.60 13.60 13.60 13.60 1,300
May 27, 2024 13.50 13.50 13.50 13.50 13.50 -
May 24, 2024 13.50 13.50 13.50 13.50 13.50 -
May 23, 2024 13.50 13.50 13.50 13.50 13.50 -
May 21, 2024 13.50 13.50 13.50 13.50 13.50 -
May 20, 2024 13.50 13.50 13.50 13.50 13.50 -
May 17, 2024 13.70 13.70 13.50 13.50 13.50 9,000
May 16, 2024 13.40 13.40 13.40 13.40 13.40 -
May 15, 2024 13.40 13.40 13.40 13.40 13.40 -
May 14, 2024 13.40 13.40 13.40 13.40 13.40 -
May 13, 2024 13.80 13.90 13.40 13.40 13.40 8,600
May 10, 2024 14.00 14.00 14.00 14.00 14.00 -
May 9, 2024 14.00 14.00 14.00 14.00 14.00 100
May 8, 2024 13.60 13.60 13.60 13.60 13.60 200
May 7, 2024 14.00 14.00 14.00 14.00 14.00 -
May 3, 2024 14.00 14.00 14.00 14.00 14.00 -
May 2, 2024 14.00 14.00 14.00 14.00 14.00 100
Apr 30, 2024 14.50 14.50 14.50 14.50 14.50 -
Apr 29, 2024 14.30 14.50 14.30 14.50 14.50 3,600
Apr 26, 2024 14.20 14.20 14.20 14.20 14.20 100
Apr 25, 2024 14.00 14.30 14.00 14.30 14.30 300
Apr 24, 2024 14.30 14.30 14.30 14.30 14.30 -
Apr 23, 2024 14.30 14.30 14.30 14.30 14.30 -
Apr 22, 2024 14.20 14.30 14.20 14.30 14.30 200
Apr 19, 2024 14.80 14.80 14.80 14.80 14.80 -
Apr 18, 2024 14.80 14.80 14.80 14.80 14.80 -
Apr 17, 2024 14.80 14.80 14.80 14.80 14.80 -
Apr 11, 2024 14.80 14.80 14.80 14.80 14.80 -
Apr 10, 2024 14.80 14.80 14.80 14.80 14.80 -
Apr 9, 2024 14.80 14.80 14.80 14.80 14.80 -
Apr 5, 2024 14.50 14.80 14.50 14.80 14.80 200
Apr 4, 2024 14.80 14.80 14.80 14.80 14.80 -
Apr 3, 2024 14.80 14.80 14.80 14.80 14.80 100
Apr 2, 2024 15.10 15.10 14.70 14.80 14.80 3,500
Apr 1, 2024 16.50 16.50 15.10 15.40 15.40 900
Mar 29, 2024 15.20 15.90 15.00 15.80 15.80 1,400
Mar 28, 2024 16.40 16.40 16.40 16.40 16.40 -
Mar 27, 2024 17.40 17.80 15.00 16.40 16.40 6,300
Mar 26, 2024 14.60 14.60 14.60 14.60 14.60 -
Mar 25, 2024 14.60 14.60 14.60 14.60 14.60 -
Mar 22, 2024 14.60 14.60 14.60 14.60 14.60 -
Mar 21, 2024 14.60 14.60 14.60 14.60 14.60 200
Mar 20, 2024 14.60 14.60 14.60 14.60 14.60 -
Mar 19, 2024 14.60 14.60 14.60 14.60 14.60 500
Mar 18, 2024 14.60 14.60 14.60 14.60 14.60 300
Mar 15, 2024 14.70 14.70 14.70 14.70 14.70 -
Mar 14, 2024 0.22 Dividend
Mar 14, 2024 14.70 14.70 14.70 14.70 14.70 -
Mar 13, 2024 14.70 14.80 14.60 14.70 14.48 2,300
Mar 12, 2024 15.00 15.00 15.00 15.00 14.78 -
Mar 11, 2024 15.00 15.00 15.00 15.00 14.78 -
Mar 8, 2024 15.00 15.00 15.00 15.00 14.78 -
Mar 7, 2024 14.80 15.00 14.70 15.00 14.78 700
Mar 6, 2024 15.10 15.20 14.70 15.10 14.87 1,900
Mar 5, 2024 13.50 15.70 13.50 15.70 15.47 4,100
Mar 4, 2024 15.00 15.80 15.00 15.80 15.56 500
Mar 1, 2024 14.30 15.10 14.30 15.10 14.87 1,100
Feb 29, 2024 15.00 15.00 15.00 15.00 14.78 -
Feb 28, 2024 15.00 15.00 15.00 15.00 14.78 -
Feb 27, 2024 16.70 16.70 15.00 15.00 14.78 200
Feb 23, 2024 14.50 14.50 14.50 14.50 14.28 100
Feb 22, 2024 14.70 14.70 14.70 14.70 14.48 -
Feb 21, 2024 14.70 14.70 14.70 14.70 14.48 200
Feb 20, 2024 16.40 16.40 16.40 16.40 16.15 -
Feb 19, 2024 16.40 16.40 16.40 16.40 16.15 100
Feb 16, 2024 14.80 14.80 14.80 14.80 14.58 -
Feb 15, 2024 14.80 14.80 14.80 14.80 14.58 -
Feb 14, 2024 14.80 14.80 14.80 14.80 14.58 -
Feb 13, 2024 14.80 14.80 14.80 14.80 14.58 -
Feb 12, 2024 14.80 14.80 14.80 14.80 14.58 -
Feb 9, 2024 14.80 14.80 14.80 14.80 14.58 2,700
Feb 8, 2024 14.10 14.90 14.10 14.80 14.58 2,200
Feb 7, 2024 15.50 15.50 15.50 15.50 15.27 100
Feb 6, 2024 15.10 15.10 15.10 15.10 14.87 -
Feb 5, 2024 15.10 15.10 15.10 15.10 14.87 -
Feb 2, 2024 15.80 15.80 15.10 15.10 14.87 2,800
Feb 1, 2024 15.00 15.00 15.00 15.00 14.78 -
Jan 31, 2024 14.20 15.00 14.10 15.00 14.78 3,100
Jan 30, 2024 15.10 15.10 15.10 15.10 14.87 -
Jan 29, 2024 15.10 15.10 15.10 15.10 14.87 100
Jan 26, 2024 15.00 15.00 15.00 15.00 14.78 -
Jan 25, 2024 15.00 15.00 15.00 15.00 14.78 -
Jan 24, 2024 15.00 15.00 15.00 15.00 14.78 -
Jan 23, 2024 15.00 15.00 15.00 15.00 14.78 1,100
Jan 22, 2024 15.00 15.00 15.00 15.00 14.78 -
Jan 19, 2024 15.20 15.30 15.00 15.00 14.78 2,600
Jan 18, 2024 15.00 15.00 14.10 14.10 13.89 700
Jan 17, 2024 15.70 15.70 15.00 15.00 14.78 500
Jan 16, 2024 14.60 14.60 14.60 14.60 14.38 1,400
Jan 15, 2024 14.60 14.60 14.50 14.50 14.28 700
Jan 12, 2024 14.80 14.80 14.70 14.70 14.48 1,300
Jan 11, 2024 16.90 16.90 14.70 14.80 14.58 5,400
Jan 10, 2024 14.70 14.70 14.70 14.70 14.48 -
Jan 9, 2024 15.10 15.10 14.70 14.70 14.48 2,200
Jan 8, 2024 14.80 15.30 14.80 15.20 14.97 1,600
Jan 5, 2024 14.40 14.40 14.40 14.40 14.18 -
Jan 4, 2024 14.40 14.40 14.40 14.40 14.18 -
Jan 3, 2024 14.40 14.40 14.40 14.40 14.18 100
Dec 28, 2023 14.40 14.40 14.40 14.40 14.18 -
Dec 27, 2023 14.40 14.40 14.40 14.40 14.18 -
Dec 26, 2023 14.40 14.40 14.40 14.40 14.18 300
Dec 25, 2023 14.00 14.40 14.00 14.40 14.18 1,300
Dec 22, 2023 13.90 13.90 13.90 13.90 13.69 -
Dec 21, 2023 13.80 13.90 13.80 13.90 13.69 200
Dec 20, 2023 13.90 13.90 13.90 13.90 13.69 100
Dec 19, 2023 14.10 14.10 13.20 13.80 13.59 1,600
Dec 18, 2023 14.00 14.00 13.90 14.00 13.79 3,100
Dec 15, 2023 13.90 13.90 13.80 13.90 13.69 1,300
Dec 14, 2023 14.00 14.20 13.70 13.80 13.59 6,000
Dec 13, 2023 13.90 14.90 13.90 14.00 13.79 800
Dec 12, 2023 15.40 15.40 13.50 14.00 13.79 900
Dec 8, 2023 14.90 14.90 14.90 14.90 14.68 -
Dec 7, 2023 14.90 14.90 14.90 14.90 14.68 -
Dec 6, 2023 14.90 14.90 14.90 14.90 14.68 100
Dec 4, 2023 14.80 14.80 14.80 14.80 14.58 -
Dec 1, 2023 14.80 14.80 14.80 14.80 14.58 -
Nov 30, 2023 14.80 14.80 14.80 14.80 14.58 100
Nov 29, 2023 14.60 14.60 14.60 14.60 14.38 1,100
Nov 28, 2023 14.90 14.90 14.90 14.90 14.68 -
Nov 27, 2023 14.90 14.90 14.90 14.90 14.68 100
Nov 24, 2023 14.80 15.00 14.60 14.60 14.38 15,000
Nov 23, 2023 15.00 15.00 15.00 15.00 14.78 -
Nov 22, 2023 15.00 15.00 15.00 15.00 14.78 100
Nov 21, 2023 15.10 15.10 14.90 15.10 14.87 2,900
Nov 20, 2023 15.00 17.00 14.60 17.00 16.75 2,700
Nov 17, 2023 14.90 14.90 14.90 14.90 14.68 -
Nov 16, 2023 14.50 14.90 14.50 14.90 14.68 200
Nov 15, 2023 14.10 14.10 14.10 14.10 13.89 -
Nov 14, 2023 14.40 14.40 12.20 14.10 13.89 4,000
Nov 13, 2023 14.50 14.50 14.50 14.50 14.28 100
Nov 10, 2023 15.50 15.50 14.90 14.90 14.68 1,300
Nov 9, 2023 15.20 18.00 15.20 15.40 15.17 700
Nov 8, 2023 14.90 14.90 14.90 14.90 14.68 -
Nov 7, 2023 15.20 15.20 14.80 14.90 14.68 3,600
Nov 6, 2023 15.20 15.20 14.90 14.90 14.68 7,300
Nov 3, 2023 14.70 15.40 14.70 15.40 15.17 500
Nov 2, 2023 14.90 14.90 14.20 14.70 14.48 1,100
Nov 1, 2023 14.80 14.90 14.10 14.90 14.68 1,100
Oct 31, 2023 14.90 14.90 14.90 14.90 14.68 100
Oct 30, 2023 15.00 15.00 14.90 14.90 14.68 300
Oct 27, 2023 14.80 14.80 14.80 14.80 14.58 -
Oct 26, 2023 15.00 15.00 14.80 14.80 14.58 3,700
Oct 25, 2023 15.20 15.20 15.20 15.20 14.97 100
Oct 24, 2023 15.00 15.00 15.00 15.00 14.78 100
Oct 20, 2023 15.20 15.20 15.10 15.10 14.87 4,200
Oct 19, 2023 15.70 15.70 15.40 15.40 15.17 900
Oct 18, 2023 15.70 15.70 15.00 15.70 15.47 15,300
Oct 17, 2023 16.20 16.20 15.80 15.80 15.56 4,300
Oct 16, 2023 16.20 16.20 16.00 16.00 15.76 1,100
Oct 12, 2023 16.40 16.40 16.40 16.40 16.15 -
Oct 11, 2023 16.10 16.40 15.90 16.40 16.15 1,900
Oct 10, 2023 15.90 15.90 15.90 15.90 15.66 400
Oct 9, 2023 16.50 16.50 16.00 16.00 15.76 4,200
Oct 6, 2023 17.00 17.40 16.50 16.10 15.86 10,200
Oct 5, 2023 17.10 17.20 16.70 16.70 16.45 4,700
Oct 4, 2023 17.20 17.30 17.20 17.20 16.94 1,500
Oct 3, 2023 17.00 17.00 16.90 16.90 16.65 200
Oct 2, 2023 17.50 17.50 16.90 17.40 17.14 1,300
Sep 29, 2023 17.20 17.20 17.10 17.10 16.84 2,600
Sep 28, 2023 17.20 18.90 17.10 17.20 16.94 12,700
Sep 27, 2023 17.10 17.10 17.10 17.10 16.84 4,300
Sep 26, 2023 17.10 17.30 17.10 17.20 16.94 9,600
Sep 25, 2023 17.00 17.00 17.00 16.90 16.65 500
Sep 22, 2023 17.10 17.10 17.00 17.00 16.75 1,100
Sep 21, 2023 17.20 17.40 17.20 17.40 17.14 200
Sep 20, 2023 17.30 17.30 17.30 17.30 17.04 1,000
Sep 19, 2023 17.30 17.40 17.30 17.30 17.04 900
Sep 18, 2023 17.20 17.20 17.00 17.00 16.75 2,300
Sep 15, 2023 17.30 17.40 17.30 17.40 17.14 25,500
Sep 14, 2023 17.30 17.40 17.30 17.40 17.14 3,500
Sep 13, 2023 17.20 17.20 17.20 17.20 16.94 -
Sep 12, 2023 17.40 17.40 17.20 17.20 16.94 1,200
Sep 11, 2023 17.40 17.40 17.40 17.40 17.14 400
Sep 8, 2023 18.00 18.00 17.40 17.50 17.24 800
Sep 7, 2023 17.40 17.40 17.30 17.30 17.04 5,300
Sep 6, 2023 17.30 17.60 17.30 17.30 17.04 7,100
Sep 5, 2023 17.00 17.50 17.00 17.10 16.84 1,500
Sep 4, 2023 17.50 17.60 17.50 17.60 17.34 500
Sep 1, 2023 17.50 17.60 17.40 17.40 17.14 5,300
Aug 31, 2023 17.60 17.60 17.40 17.50 17.24 4,200
Aug 30, 2023 17.40 17.40 17.40 17.40 17.14 500
Aug 29, 2023 17.40 17.60 17.30 17.60 17.34 1,400
Aug 28, 2023 17.70 17.70 17.40 17.60 17.34 3,800
Aug 25, 2023 17.40 17.80 17.40 17.60 17.34 400
Aug 24, 2023 17.30 17.60 17.30 17.40 17.14 600
Aug 23, 2023 17.50 17.50 17.50 17.50 17.24 200
Aug 22, 2023 17.20 17.40 17.20 17.40 17.14 400
Aug 21, 2023 17.50 17.60 17.50 17.50 17.24 900
Aug 18, 2023 17.50 17.50 17.50 17.50 17.24 2,500
Aug 17, 2023 17.50 17.50 17.50 17.50 17.24 300
Aug 16, 2023 17.40 17.70 17.00 17.10 16.84 2,800
Aug 15, 2023 18.00 18.00 17.00 17.50 17.24 2,200
Aug 11, 2023 17.50 17.50 17.50 17.50 17.24 700
Aug 10, 2023 17.20 17.70 17.20 17.70 17.44 200
Aug 9, 2023 17.40 17.40 17.40 17.40 17.14 200
Aug 8, 2023 17.80 18.00 17.80 18.00 17.73 1,100
Aug 7, 2023 17.60 17.60 17.60 17.60 17.34 300
Aug 4, 2023 17.70 17.90 17.60 17.50 17.24 3,000
Aug 3, 2023 17.70 17.70 17.30 17.30 17.04 3,600
Aug 2, 2023 17.40 18.50 17.40 18.00 17.73 2,500
Jul 31, 2023 18.20 18.20 17.00 17.00 16.75 2,700
Jul 27, 2023 17.40 17.50 17.30 17.30 17.04 1,200
Jul 26, 2023 17.80 17.80 17.80 17.80 17.53 200
Jul 25, 2023 17.20 17.60 17.20 17.80 17.53 600
Jul 24, 2023 18.10 18.20 16.80 18.00 17.73 5,900
Jul 21, 2023 17.50 17.50 17.50 17.50 17.24 300
Jul 20, 2023 18.00 18.00 17.50 17.50 17.24 8,300
Jul 19, 2023 17.50 18.30 17.30 18.30 18.03 3,100
Jul 18, 2023 18.00 18.20 18.00 18.00 17.73 9,100
Jul 17, 2023 18.00 18.00 18.00 18.00 17.73 2,000
Jul 14, 2023 18.00 18.10 18.00 18.10 17.83 400
Jul 13, 2023 17.90 17.90 17.90 17.90 17.63 600
Jul 12, 2023 17.80 18.10 17.00 18.00 17.73 3,900
Jul 11, 2023 18.10 18.10 18.10 18.10 17.83 100
Jul 10, 2023 17.90 18.10 17.50 18.10 17.83 2,000
Jul 7, 2023 18.20 18.30 18.20 18.20 17.93 3,500
Jul 6, 2023 18.30 18.30 18.30 18.30 18.03 300
Jul 5, 2023 18.30 18.30 18.20 18.20 17.93 4,200
Jul 4, 2023 18.40 18.40 18.30 18.30 18.03 400
Jul 3, 2023 18.30 18.30 18.00 18.00 17.73 2,200
Jun 30, 2023 18.60 18.60 18.60 18.60 18.32 400
Jun 29, 2023 19.50 19.50 18.10 18.30 18.03 3,000
Jun 28, 2023 18.50 18.50 17.80 18.20 17.93 102,100
Jun 27, 2023 18.30 18.30 18.30 18.30 18.03 2,900
Jun 26, 2023 18.50 18.50 17.90 18.30 18.03 600

Related Tickers

METSA.HE Metsä Board Oyj
8.62
+1.41%
 
SIGN.SW SIG Group AG
16.64
+1.77%
 
AVY Avery Dennison Corporation
229.52
+1.14%
 
CCL-B.TO CCL Industries Inc.
72.21
+1.65%
 
GPK Graphic Packaging Holding Company
27.66
+2.26%
 
SMDS.L DS Smith Plc
365.60
+1.16%
 
WRK WestRock Company
51.09
+0.75%