Thailand - Delayed Quote THB

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

11.90

0.00

(0.00%)

At close: May 29 at 3:26:48 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	11.90	11.90	11.90	11.90	11.90	-
May 29, 2025	10.90	11.90	10.90	11.90	11.90	4,500
May 28, 2025	11.70	11.90	11.70	11.90	11.90	4,200
May 27, 2025	11.90	11.90	11.90	11.90	11.90	-
May 26, 2025	11.40	11.90	11.40	11.90	11.90	8,200
May 23, 2025	10.90	10.90	10.90	10.90	10.90	200
May 22, 2025	11.60	11.60	10.90	10.90	10.90	1,100
May 21, 2025	11.30	11.30	11.30	11.30	11.30	-
May 20, 2025	10.90	11.80	10.40	11.30	11.30	14,200
May 19, 2025	11.90	11.90	11.90	11.90	11.90	-
May 16, 2025	11.30	12.00	10.80	11.90	11.90	29,800
May 15, 2025	11.00	11.10	10.30	10.40	10.40	9,800
May 14, 2025	10.90	10.90	10.90	10.90	10.90	200
May 13, 2025	10.50	10.50	10.50	10.50	10.50	-
May 9, 2025	10.50	10.50	10.50	10.50	10.50	2,500
May 8, 2025	10.70	10.70	10.60	10.60	10.60	9,900
May 7, 2025	10.80	10.80	10.80	10.80	10.80	-
May 6, 2025	10.80	10.80	10.80	10.80	10.80	600
May 2, 2025	10.80	10.80	10.80	10.80	10.80	-
Apr 30, 2025	10.80	10.80	10.80	10.80	10.80	8,000
Apr 29, 2025	10.80	10.80	10.80	10.80	10.80	-
Apr 28, 2025	11.70	11.90	10.80	10.80	10.80	8,000
Apr 25, 2025	10.80	10.80	10.80	10.80	10.80	200
Apr 24, 2025	11.80	11.80	11.80	11.80	11.80	-
Apr 23, 2025	11.80	11.80	11.80	11.80	11.80	-
Apr 22, 2025	11.80	11.80	11.80	11.80	11.80	-
Apr 21, 2025	11.80	11.80	11.80	11.80	11.80	100
Apr 18, 2025	11.90	11.90	11.90	11.90	11.90	-
Apr 17, 2025	11.90	11.90	11.90	11.90	11.90	-
Apr 16, 2025	11.90	11.90	11.90	11.90	11.90	4,000
Apr 11, 2025	11.40	11.90	11.40	11.90	11.90	6,100
Apr 10, 2025	11.00	11.40	11.00	11.40	11.40	300
Apr 9, 2025	11.20	11.40	11.10	11.40	11.40	600
Apr 8, 2025	12.00	12.00	12.00	12.00	12.00	-
Apr 4, 2025	12.00	12.00	12.00	12.00	12.00	-
Apr 3, 2025	12.00	12.00	12.00	12.00	12.00	-
Apr 2, 2025	12.00	12.00	12.00	12.00	12.00	-
Apr 1, 2025	12.00	12.00	12.00	12.00	12.00	3,000
Mar 31, 2025	12.20	12.20	12.20	12.20	12.20	-
Mar 28, 2025	12.20	12.20	12.20	12.20	12.20	-
Mar 27, 2025	12.20	12.20	12.20	12.20	12.20	-
Mar 26, 2025	12.20	12.20	12.00	12.20	12.20	9,900
Mar 25, 2025	12.30	12.30	12.20	12.30	12.30	17,400
Mar 24, 2025	11.80	12.10	11.80	12.10	12.10	24,400
Mar 21, 2025	12.30	12.30	10.90	10.90	10.90	28,200
Mar 20, 2025	12.10	12.10	11.60	12.10	12.10	50,000
Mar 19, 2025	11.80	12.20	11.80	12.00	12.00	11,400
Mar 18, 2025	11.90	11.90	11.90	11.90	11.90	4,100
Mar 17, 2025	11.80	11.80	11.60	11.60	11.60	4,100
Mar 14, 2025	10.40	11.80	10.20	11.80	11.80	3,700
Mar 13, 2025	0.45 Dividend
Mar 13, 2025	11.00	11.00	11.00	11.00	11.00	100
Mar 12, 2025	10.70	11.30	10.40	10.80	10.35	31,600
Mar 11, 2025	10.80	11.00	10.60	10.70	10.25	56,900
Mar 10, 2025	11.40	11.60	10.70	11.00	10.54	50,300
Mar 7, 2025	11.10	11.10	11.10	11.10	10.64	5,000
Mar 6, 2025	11.20	11.20	11.10	11.10	10.64	4,100
Mar 5, 2025	11.60	11.60	11.00	11.10	10.64	50,200
Mar 4, 2025	11.70	11.70	11.60	11.60	11.12	1,100
Mar 3, 2025	11.60	12.70	11.20	11.60	11.12	10,600
Feb 28, 2025	11.60	11.60	11.60	11.60	11.12	300
Feb 27, 2025	11.70	11.70	11.70	11.70	11.21	100
Feb 26, 2025	11.90	11.90	11.90	11.90	11.40	-
Feb 25, 2025	11.90	11.90	11.90	11.90	11.40	5,500
Feb 24, 2025	11.90	11.90	11.90	11.90	11.40	-
Feb 21, 2025	11.80	11.90	11.80	11.90	11.40	4,600
Feb 20, 2025	11.90	11.90	11.90	11.90	11.40	200
Feb 19, 2025	11.90	11.90	11.90	11.90	11.40	100
Feb 18, 2025	11.70	11.90	11.70	11.90	11.40	700
Feb 17, 2025	11.80	11.80	11.80	11.80	11.31	-
Feb 14, 2025	11.60	11.80	11.20	11.80	11.31	7,900
Feb 13, 2025	11.70	11.70	11.70	11.70	11.21	100
Feb 11, 2025	11.80	11.80	11.80	11.80	11.31	1,300
Feb 10, 2025	11.60	11.60	11.60	11.60	11.12	-
Feb 7, 2025	11.60	11.60	11.50	11.60	11.12	1,700
Feb 6, 2025	11.70	11.70	11.70	11.70	11.21	1,000
Feb 5, 2025	11.70	11.70	11.70	11.70	11.21	900
Feb 4, 2025	11.80	11.80	11.80	11.80	11.31	-
Feb 3, 2025	11.80	11.80	11.80	11.80	11.31	3,900
Jan 31, 2025	11.90	12.10	11.90	11.90	11.40	4,500
Jan 30, 2025	12.20	12.20	12.20	12.20	11.69	-
Jan 29, 2025	12.00	12.20	12.00	12.20	11.69	300
Jan 28, 2025	12.20	12.20	12.20	12.20	11.69	100
Jan 27, 2025	12.00	12.00	12.00	12.00	11.50	-
Jan 24, 2025	12.00	12.00	12.00	12.00	11.50	1,000
Jan 23, 2025	12.00	12.00	11.90	11.90	11.40	200
Jan 22, 2025	12.00	12.00	12.00	12.00	11.50	-
Jan 21, 2025	12.00	12.00	12.00	12.00	11.50	1,000
Jan 20, 2025	12.30	12.30	12.30	12.30	11.79	-
Jan 17, 2025	12.00	12.30	12.00	12.30	11.79	5,800
Jan 16, 2025	12.00	12.00	11.90	11.90	11.40	300
Jan 15, 2025	12.10	12.60	11.90	11.90	11.40	19,900
Jan 14, 2025	12.00	12.00	12.00	12.00	11.50	100
Jan 13, 2025	12.00	12.20	12.00	12.00	11.50	7,300
Jan 10, 2025	12.50	12.50	12.10	12.40	11.88	1,100
Jan 9, 2025	12.50	12.50	12.50	12.50	11.98	200
Jan 8, 2025	12.30	12.60	12.20	12.50	11.98	4,000
Jan 7, 2025	12.30	12.40	12.10	12.40	11.88	19,700
Jan 6, 2025	12.50	12.50	12.10	12.40	11.88	5,500
Jan 3, 2025	12.50	12.60	12.50	12.60	12.07	6,000
Jan 2, 2025	12.50	14.20	12.10	12.10	11.60	7,100
Dec 30, 2024	12.20	12.20	12.20	12.20	11.69	-
Dec 27, 2024	12.20	12.20	12.20	12.20	11.69	20,000
Dec 26, 2024	12.30	12.40	12.30	12.40	11.88	400
Dec 25, 2024	12.30	12.30	12.10	12.10	11.60	2,200
Dec 24, 2024	12.20	12.20	12.20	12.20	11.69	-
Dec 23, 2024	12.40	12.40	12.20	12.20	11.69	2,700
Dec 20, 2024	12.30	12.30	12.30	12.30	11.79	-
Dec 19, 2024	12.20	12.30	12.20	12.30	11.79	300
Dec 18, 2024	12.60	12.60	12.60	12.60	12.07	-
Dec 17, 2024	12.70	12.70	12.30	12.60	12.07	1,100
Dec 16, 2024	12.40	12.60	12.30	12.30	11.79	3,300
Dec 13, 2024	12.40	12.40	12.40	12.40	11.88	700
Dec 12, 2024	12.70	12.70	12.60	12.60	12.07	300
Dec 11, 2024	12.30	14.40	12.30	12.50	11.98	6,400
Dec 9, 2024	12.40	12.40	12.40	12.40	11.88	-
Dec 6, 2024	12.40	12.40	12.40	12.40	11.88	100
Dec 4, 2024	12.80	12.80	12.80	12.80	12.27	-
Dec 3, 2024	12.60	12.80	12.60	12.80	12.27	800
Dec 2, 2024	12.30	12.30	12.30	12.30	11.79	-
Nov 29, 2024	12.60	12.60	12.30	12.30	11.79	900
Nov 28, 2024	12.60	12.60	12.30	12.30	11.79	700
Nov 27, 2024	12.40	12.40	12.40	12.40	11.88	500
Nov 26, 2024	12.40	12.40	12.40	12.40	11.88	200
Nov 25, 2024	12.60	12.70	12.40	12.60	12.07	2,200
Nov 22, 2024	12.20	12.20	12.20	12.20	11.69	-
Nov 21, 2024	12.20	12.20	12.20	12.20	11.69	-
Nov 20, 2024	12.20	12.20	12.20	12.20	11.69	-
Nov 19, 2024	12.90	12.90	12.20	12.20	11.69	700
Nov 18, 2024	12.50	12.60	12.40	12.60	12.07	3,200
Nov 15, 2024	13.00	13.00	12.20	12.60	12.07	31,700
Nov 14, 2024	13.10	13.20	12.40	12.80	12.27	3,900
Nov 13, 2024	13.00	13.30	12.90	13.30	12.75	3,800
Nov 12, 2024	12.90	14.80	12.80	14.80	14.18	1,400
Nov 11, 2024	13.30	13.30	13.30	13.30	12.75	-
Nov 8, 2024	13.30	13.30	13.30	13.30	12.75	-
Nov 7, 2024	13.30	13.30	13.30	13.30	12.75	-
Nov 6, 2024	13.30	13.30	13.30	13.30	12.75	2,000
Nov 5, 2024	13.30	13.30	13.30	13.30	12.75	-
Nov 4, 2024	13.10	13.30	13.10	13.30	12.75	2,400
Nov 1, 2024	13.00	13.00	13.00	13.00	12.46	-
Oct 31, 2024	13.00	13.00	13.00	13.00	12.46	-
Oct 30, 2024	13.00	13.00	13.00	13.00	12.46	-
Oct 29, 2024	13.00	13.00	13.00	13.00	12.46	-
Oct 28, 2024	13.00	13.00	13.00	13.00	12.46	1,100
Oct 25, 2024	13.00	13.00	13.00	13.00	12.46	-
Oct 24, 2024	13.00	13.00	13.00	13.00	12.46	-
Oct 22, 2024	13.00	13.00	13.00	13.00	12.46	-
Oct 21, 2024	13.30	13.30	13.00	13.00	12.46	1,300
Oct 18, 2024	12.90	12.90	12.90	12.90	12.36	-
Oct 17, 2024	12.90	12.90	12.90	12.90	12.36	-
Oct 16, 2024	12.90	12.90	12.90	12.90	12.36	-
Oct 15, 2024	12.90	12.90	12.90	12.90	12.36	-
Oct 11, 2024	12.90	12.90	12.90	12.90	12.36	-
Oct 10, 2024	12.90	12.90	12.90	12.90	12.36	100
Oct 9, 2024	13.00	13.00	13.00	13.00	12.46	100
Oct 8, 2024	13.00	13.00	13.00	13.00	12.46	-
Oct 7, 2024	12.80	13.00	12.80	13.00	12.46	1,400
Oct 4, 2024	13.20	13.20	13.20	13.20	12.65	-
Oct 3, 2024	13.20	13.20	13.20	13.20	12.65	100
Oct 2, 2024	13.50	13.50	13.50	13.50	12.94	200
Oct 1, 2024	13.40	13.40	13.40	13.40	12.84	-
Sep 30, 2024	13.50	13.50	12.90	13.40	12.84	7,500
Sep 27, 2024	13.00	13.00	13.00	13.00	12.46	-
Sep 26, 2024	13.00	13.00	12.80	13.00	12.46	3,800
Sep 25, 2024	13.00	13.10	13.00	13.10	12.55	300
Sep 24, 2024	12.90	13.00	12.90	13.00	12.46	3,300
Sep 23, 2024	13.00	13.00	13.00	13.00	12.46	200
Sep 20, 2024	13.30	13.30	13.30	13.30	12.75	-
Sep 19, 2024	13.30	13.30	13.30	13.30	12.75	-
Sep 18, 2024	13.30	13.30	13.30	13.30	12.75	-
Sep 17, 2024	13.30	13.30	13.30	13.30	12.75	-
Sep 16, 2024	13.30	13.30	13.30	13.30	12.75	-
Sep 13, 2024	13.00	13.30	13.00	13.30	12.75	10,900
Sep 12, 2024	12.90	13.40	12.90	13.00	12.46	5,800
Sep 11, 2024	12.90	13.30	12.80	13.30	12.75	7,500
Sep 10, 2024	12.90	13.10	12.60	13.10	12.55	1,500
Sep 9, 2024	13.00	13.00	13.00	13.00	12.46	-
Sep 6, 2024	12.90	13.00	12.90	13.00	12.46	4,700
Sep 5, 2024	12.80	12.80	12.80	12.80	12.27	100
Sep 4, 2024	12.80	12.80	12.80	12.80	12.27	-
Sep 3, 2024	12.80	12.80	12.80	12.80	12.27	-
Sep 2, 2024	12.80	12.80	12.80	12.80	12.27	-
Aug 30, 2024	12.80	12.80	12.80	12.80	12.27	-
Aug 29, 2024	13.00	13.00	12.00	12.80	12.27	1,600
Aug 28, 2024	13.00	13.00	13.00	13.00	12.46	-
Aug 27, 2024	13.20	13.20	13.00	13.00	12.46	1,300
Aug 26, 2024	14.80	14.80	13.90	13.90	13.32	1,000
Aug 23, 2024	13.00	13.40	12.90	13.00	12.46	7,500
Aug 22, 2024	13.00	13.00	13.00	13.00	12.46	-
Aug 21, 2024	12.90	13.00	12.90	13.00	12.46	1,100
Aug 20, 2024	13.00	13.00	12.80	12.90	12.36	3,500
Aug 19, 2024	14.00	14.00	14.00	14.00	13.42	-
Aug 16, 2024	14.00	14.00	14.00	14.00	13.42	300
Aug 15, 2024	12.70	12.70	12.70	12.70	12.17	-
Aug 14, 2024	12.70	12.70	12.70	12.70	12.17	-
Aug 13, 2024	13.10	13.20	12.70	12.70	12.17	6,400
Aug 9, 2024	13.30	13.30	13.30	13.30	12.75	-
Aug 8, 2024	13.30	13.30	13.30	13.30	12.75	-
Aug 7, 2024	13.20	13.50	12.50	13.30	12.75	3,300
Aug 6, 2024	12.90	12.90	12.50	12.50	11.98	2,500
Aug 5, 2024	12.50	13.50	12.50	12.80	12.27	8,900
Aug 2, 2024	13.70	13.70	13.70	13.70	13.13	-
Aug 1, 2024	13.70	13.70	13.70	13.70	13.13	10,000
Jul 31, 2024	13.30	13.30	13.30	13.30	12.75	-
Jul 30, 2024	13.30	13.30	13.30	13.30	12.75	-
Jul 26, 2024	13.30	13.30	13.30	13.30	12.75	3,000
Jul 25, 2024	13.30	13.30	13.30	13.30	12.75	-
Jul 24, 2024	13.30	13.30	13.30	13.30	12.75	8,000
Jul 23, 2024	12.70	12.70	12.70	12.70	12.17	1,200
Jul 19, 2024	12.40	13.70	12.40	12.70	12.17	2,700
Jul 18, 2024	12.60	12.90	12.10	12.40	11.88	4,800
Jul 17, 2024	13.00	13.00	13.00	13.00	12.46	-
Jul 16, 2024	13.10	13.70	12.40	13.00	12.46	7,200
Jul 15, 2024	13.00	13.00	13.00	13.00	12.46	-
Jul 12, 2024	13.00	13.00	13.00	13.00	12.46	-
Jul 11, 2024	13.00	13.00	13.00	13.00	12.46	-
Jul 10, 2024	13.00	13.00	13.00	13.00	12.46	200
Jul 9, 2024	12.40	12.40	12.40	12.40	11.88	-
Jul 8, 2024	12.40	12.40	12.40	12.40	11.88	-
Jul 5, 2024	12.40	12.40	12.40	12.40	11.88	-
Jul 4, 2024	12.40	12.40	12.40	12.40	11.88	-
Jul 3, 2024	12.40	12.40	12.40	12.40	11.88	2,000
Jul 2, 2024	12.30	12.30	12.30	12.30	11.79	-
Jul 1, 2024	12.30	12.30	12.30	12.30	11.79	-
Jun 28, 2024	12.30	12.30	12.30	12.30	11.79	2,200
Jun 27, 2024	12.50	12.50	12.50	12.50	11.98	-
Jun 26, 2024	12.50	12.50	12.50	12.50	11.98	-
Jun 25, 2024	12.50	12.50	12.50	12.50	11.98	-
Jun 24, 2024	12.50	12.50	12.50	12.50	11.98	1,000
Jun 21, 2024	12.30	12.30	12.20	12.20	11.69	2,100
Jun 20, 2024	12.50	12.50	12.20	12.20	11.69	700
Jun 19, 2024	12.30	12.30	12.30	12.30	11.79	-
Jun 18, 2024	12.30	12.30	12.30	12.30	11.79	-
Jun 17, 2024	12.40	12.40	12.30	12.30	11.79	3,200
Jun 14, 2024	12.60	12.60	12.60	12.60	12.07	-
Jun 13, 2024	12.50	12.60	12.40	12.60	12.07	2,400
Jun 12, 2024	12.50	12.50	12.50	12.50	11.98	100
Jun 11, 2024	12.70	12.70	12.70	12.70	12.17	-
Jun 10, 2024	13.00	13.00	12.70	12.70	12.17	2,200
Jun 7, 2024	12.80	12.80	12.80	12.80	12.27	-
Jun 6, 2024	13.50	13.50	12.60	12.80	12.27	3,500
Jun 5, 2024	13.50	13.50	13.50	13.50	12.94	-
Jun 4, 2024	13.50	13.50	13.50	13.50	12.94	-
May 31, 2024	13.50	13.50	13.50	13.50	12.94	-
May 30, 2024	13.50	13.50	13.50	13.50	12.94	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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