TPC Power Holding Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	6.100	6.100	6.050	6.050	5.305	134,500
2024-01-29	6.050	6.100	6.050	6.100	5.349	83,000
2024-01-26	6.050	6.100	6.050	6.050	5.305	72,203
2024-01-25	6.100	6.100	6.000	6.050	5.305	27,302
2024-01-24	6.050	6.100	6.000	6.050	5.305	198,402
2024-01-23	6.150	6.150	6.000	6.100	5.349	64,800
2024-01-22	6.100	6.150	6.050	6.100	5.349	315,100
2024-01-19	6.100	6.100	6.000	6.100	5.349	93,400
2024-01-18	6.000	6.100	6.000	6.000	5.262	138,500
2024-01-17	6.100	6.100	6.000	6.000	5.262	178,900
2024-01-16	6.100	6.150	6.100	6.150	5.393	183,300
2024-01-15	6.100	6.100	6.050	6.100	5.349	185,600
2024-01-12	6.050	6.100	6.000	6.100	5.349	152,600
2024-01-11	6.150	6.150	6.000	6.100	5.349	229,100
2024-01-10	6.100	6.200	6.100	6.150	5.393	136,900
2024-01-09	6.100	6.150	6.050	6.150	5.393	38,902
2024-01-08	6.100	6.150	6.000	6.100	5.349	196,825
2024-01-05	6.150	6.150	6.100	6.150	5.393	69,300
2024-01-04	6.000	6.200	6.000	6.200	5.437	168,750
2024-01-03	6.050	6.100	6.000	6.050	5.305	77,500
2024-01-02	6.000	6.050	5.950	6.050	5.305	94,646
2023-12-28	5.950	6.000	5.900	6.000	5.262	36,601
2023-12-27	5.900	5.950	5.850	5.950	5.218	39,418
2023-12-26	5.900	5.950	5.850	5.900	5.174	89,400
2023-12-25	5.950	6.000	5.900	5.900	5.174	56,604
2023-12-22	6.050	6.100	5.950	6.000	5.262	62,201
2023-12-21	5.950	6.100	5.900	6.050	5.305	59,414
2023-12-20	5.850	5.950	5.850	5.900	5.174	66,701
2023-12-19	5.800	5.850	5.800	5.850	5.130	71,200
2023-12-18	5.750	5.900	5.750	5.800	5.086	49,472
2023-12-15	5.750	5.800	5.700	5.750	5.042	103,600
2023-12-14	5.600	5.750	5.600	5.750	5.042	86,900
2023-12-13	5.700	5.700	5.550	5.550	4.867	326,400
2023-12-12	5.750	5.850	5.650	5.650	4.955	216,830
2023-12-08	5.850	5.900	5.700	5.800	5.086	226,101
2023-12-07	6.100	6.100	5.750	5.800	5.086	669,900
2023-12-06	6.150	6.200	6.100	6.150	5.393	197,300
2023-12-04	6.150	6.200	6.100	6.200	5.437	221,100
2023-12-01	6.150	6.300	6.150	6.150	5.393	115,600
2023-11-30	6.200	6.250	6.150	6.150	5.393	89,700
2023-11-29	6.200	6.250	6.200	6.200	5.437	69,301
2023-11-28	6.200	6.300	6.200	6.200	5.437	203,000
2023-11-27	6.250	6.250	6.200	6.250	5.481	64,800
2023-11-24	6.350	6.400	6.250	6.250	5.481	504,531
2023-11-23	6.150	6.300	6.150	6.250	5.481	290,992
2023-11-22	6.100	6.200	6.050	6.100	5.349	218,421
2023-11-21	5.950	6.300	5.900	6.050	5.305	391,420
2023-11-20	5.950	5.950	5.900	5.900	5.174	25,700
2023-11-17	5.750	5.950	5.700	5.850	5.130	171,900
2023-11-16	5.850	5.900	5.700	5.800	5.086	134,001
2023-11-15	5.700	5.950	5.700	5.850	5.130	328,301
2023-11-14	5.700	5.750	5.650	5.700	4.999	212,501
2023-11-13	5.900	5.900	5.700	5.700	4.999	378,651
2023-11-10	6.100	6.100	5.900	5.900	5.174	487,617
2023-11-09	5.650	6.400	5.650	6.000	5.262	953,918
2023-11-08	5.800	5.900	5.650	5.700	4.999	324,900
2023-11-07	5.900	5.950	5.800	5.800	5.086	236,000
2023-11-06	6.050	6.100	5.900	5.900	5.174	300,320
2023-11-03	6.050	6.150	5.950	6.050	5.305	445,900
2023-11-02	6.000	6.050	5.900	6.050	5.305	150,220

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.