TPC Power Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.550 | 6.650 | 6.550 | 6.650 | 6.182 | 829,000 |
| 2024-04-29 | 7.200 | 7.250 | 6.900 | 7.050 | 6.182 | 1,155,154 |
| 2024-04-26 | 7.050 | 7.100 | 7.000 | 7.100 | 6.226 | 186,102 |
| 2024-04-25 | 6.950 | 7.050 | 6.900 | 7.050 | 6.182 | 508,021 |
| 2024-04-24 | 7.150 | 7.150 | 6.950 | 7.000 | 6.139 | 427,363 |
| 2024-04-23 | 7.150 | 7.200 | 7.150 | 7.150 | 6.270 | 164,701 |
| 2024-04-22 | 6.950 | 7.100 | 6.900 | 7.100 | 6.226 | 222,819 |
| 2024-04-19 | 7.150 | 7.150 | 6.900 | 6.900 | 6.051 | 539,301 |
| 2024-04-18 | 7.150 | 7.200 | 7.100 | 7.150 | 6.270 | 128,000 |
| 2024-04-17 | 7.100 | 7.150 | 7.000 | 7.100 | 6.226 | 365,702 |
| 2024-04-11 | 7.050 | 7.200 | 7.050 | 7.200 | 6.314 | 158,900 |
| 2024-04-10 | 7.050 | 7.150 | 7.050 | 7.150 | 6.270 | 284,106 |
| 2024-04-09 | 7.100 | 7.200 | 7.050 | 7.050 | 6.182 | 349,600 |
| 2024-04-05 | 7.200 | 7.200 | 7.100 | 7.100 | 6.226 | 98,100 |
| 2024-04-04 | 7.200 | 7.350 | 7.200 | 7.200 | 6.314 | 261,701 |
| 2024-04-03 | 7.200 | 7.200 | 7.100 | 7.200 | 6.314 | 160,001 |
| 2024-04-02 | 7.150 | 7.200 | 7.100 | 7.200 | 6.314 | 486,501 |
| 2024-04-01 | 7.450 | 7.450 | 7.150 | 7.200 | 6.314 | 832,300 |
| 2024-03-29 | 7.350 | 7.400 | 7.350 | 7.400 | 6.489 | 222,918 |
| 2024-03-28 | 7.500 | 7.500 | 7.350 | 7.350 | 6.446 | 319,001 |
| 2024-03-27 | 7.450 | 7.550 | 7.450 | 7.450 | 6.533 | 284,500 |
| 2024-03-26 | 7.300 | 7.550 | 7.300 | 7.450 | 6.533 | 489,702 |
| 2024-03-25 | 7.150 | 7.350 | 7.100 | 7.300 | 6.402 | 434,301 |
| 2024-03-22 | 7.450 | 7.450 | 7.150 | 7.200 | 6.314 | 818,404 |
| 2024-03-21 | 7.700 | 7.700 | 7.300 | 7.400 | 6.489 | 1,014,727 |
| 2024-03-20 | 7.700 | 7.700 | 7.550 | 7.650 | 6.709 | 518,020 |
| 2024-03-19 | 7.800 | 7.800 | 7.600 | 7.600 | 6.665 | 337,105 |
| 2024-03-18 | 7.700 | 7.800 | 7.650 | 7.650 | 6.709 | 448,602 |
| 2024-03-15 | 7.550 | 7.750 | 7.550 | 7.700 | 6.752 | 289,408 |
| 2024-03-14 | 7.750 | 7.750 | 7.450 | 7.550 | 6.621 | 745,241 |
| 2024-03-13 | 7.100 | 7.850 | 7.000 | 7.650 | 6.709 | 2,644,708 |
| 2024-03-12 | 7.100 | 7.100 | 6.950 | 7.000 | 6.139 | 337,117 |
| 2024-03-11 | 6.750 | 7.050 | 6.700 | 7.050 | 6.182 | 1,377,104 |
| 2024-03-08 | 6.600 | 6.750 | 6.550 | 6.700 | 5.876 | 1,005,704 |
| 2024-03-07 | 6.600 | 6.600 | 6.550 | 6.600 | 5.788 | 174,305 |
| 2024-03-06 | 6.550 | 6.650 | 6.550 | 6.650 | 5.832 | 148,306 |
| 2024-03-05 | 6.650 | 6.650 | 6.500 | 6.600 | 5.788 | 159,410 |
| 2024-03-04 | 6.650 | 6.650 | 6.550 | 6.650 | 5.832 | 68,900 |
| 2024-03-01 | 6.750 | 6.750 | 6.550 | 6.650 | 5.832 | 281,410 |
| 2024-02-29 | 6.850 | 6.850 | 6.650 | 6.700 | 5.876 | 242,726 |
| 2024-02-28 | 6.650 | 6.700 | 6.600 | 6.700 | 5.876 | 342,000 |
| 2024-02-27 | 6.700 | 6.700 | 6.550 | 6.600 | 5.788 | 185,406 |
| 2024-02-23 | 6.600 | 6.700 | 6.550 | 6.650 | 5.832 | 323,322 |
| 2024-02-22 | 6.550 | 6.650 | 6.450 | 6.600 | 5.788 | 573,400 |
| 2024-02-21 | 6.550 | 6.600 | 6.500 | 6.550 | 5.744 | 281,702 |
| 2024-02-20 | 6.850 | 6.850 | 6.450 | 6.600 | 5.788 | 1,413,341 |
| 2024-02-19 | 6.850 | 6.950 | 6.800 | 6.900 | 6.051 | 308,231 |
| 2024-02-16 | 6.800 | 6.900 | 6.750 | 6.850 | 6.007 | 276,201 |
| 2024-02-15 | 6.750 | 6.850 | 6.750 | 6.800 | 5.963 | 161,800 |
| 2024-02-14 | 6.650 | 6.900 | 6.600 | 6.850 | 6.007 | 413,801 |
| 2024-02-13 | 6.400 | 6.750 | 6.400 | 6.750 | 5.919 | 936,408 |
| 2024-02-12 | 6.200 | 6.400 | 6.200 | 6.400 | 5.612 | 386,501 |
| 2024-02-09 | 6.200 | 6.250 | 6.150 | 6.200 | 5.437 | 178,400 |
| 2024-02-08 | 6.300 | 6.350 | 6.150 | 6.200 | 5.437 | 208,986 |
| 2024-02-07 | 6.150 | 6.350 | 6.150 | 6.300 | 5.525 | 181,200 |
| 2024-02-06 | 6.100 | 6.200 | 6.100 | 6.150 | 5.393 | 105,915 |
| 2024-02-05 | 6.100 | 6.150 | 6.100 | 6.150 | 5.393 | 79,534 |
| 2024-02-02 | 6.100 | 6.150 | 6.100 | 6.100 | 5.349 | 47,600 |
| 2024-02-01 | 6.100 | 6.150 | 6.050 | 6.100 | 5.349 | 42,600 |
| 2024-01-31 | 6.100 | 6.150 | 6.100 | 6.100 | 5.349 | 202,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-29 | 0.0370 THB |
| 2024-11-19 | 0.1280 THB |
| 2024-09-03 | 0.2300 THB |
| 2024-04-30 | 0.4000 THB |
| 2023-04-27 | 0.1830 THB |
| 2022-04-27 | 0.0530 THB |
| 2021-11-22 | 0.3430 THB |
| 2021-05-06 | 0.1100 THB |
| 2020-08-20 | 0.0880 THB |
| 2020-05-05 | 0.1230 THB |
| 2019-08-21 | 0.0840 THB |
| 2019-05-07 | 0.0623 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.