TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.950	6.100	5.900	5.950	5.218	124,706
2023-10-31	6.100	6.100	5.850	5.900	5.174	266,700
2023-10-30	5.900	6.050	5.900	6.050	5.305	146,922
2023-10-27	5.700	5.900	5.500	5.850	5.130	344,700
2023-10-26	5.850	5.900	5.500	5.700	4.999	444,600
2023-10-25	5.950	6.050	5.850	5.850	5.130	167,014
2023-10-24	5.850	5.900	5.800	5.900	5.174	117,001
2023-10-20	6.000	6.000	5.750	5.800	5.086	294,601
2023-10-19	5.950	6.000	5.900	5.950	5.218	62,350
2023-10-18	6.050	6.100	5.950	5.950	5.218	166,870
2023-10-17	5.950	6.100	5.950	6.100	5.349	113,500
2023-10-16	6.050	6.050	5.850	5.900	5.174	397,174
2023-10-12	6.150	6.150	6.050	6.050	5.305	182,601
2023-10-11	6.200	6.200	6.050	6.100	5.349	161,600
2023-10-10	6.100	6.250	6.050	6.100	5.349	154,755
2023-10-09	6.250	6.300	6.050	6.050	5.305	502,400
2023-10-06	6.400	6.400	6.250	6.250	5.481	342,930
2023-10-05	6.450	6.500	6.400	6.450	5.656	92,800
2023-10-04	6.450	6.450	6.350	6.450	5.656	171,411
2023-10-03	6.500	6.600	6.450	6.450	5.656	360,701
2023-10-02	6.450	6.550	6.450	6.500	5.700	276,970
2023-09-29	6.450	6.500	6.450	6.450	5.656	105,902
2023-09-28	6.500	6.550	6.400	6.450	5.656	337,100
2023-09-27	6.350	6.500	6.300	6.500	5.700	364,101
2023-09-26	6.350	6.500	6.300	6.350	5.569	538,777
2023-09-25	6.700	6.750	6.350	6.400	5.612	1,159,004
2023-09-22	6.850	6.900	6.700	6.800	5.963	709,500
2023-09-21	7.200	7.250	6.850	6.850	6.007	1,244,807
2023-09-20	7.400	7.450	7.050	7.250	6.358	1,391,403
2023-09-19	7.100	7.300	7.050	7.300	6.402	985,900
2023-09-18	6.650	7.300	6.600	7.150	6.270	3,001,619
2023-09-15	6.500	6.750	6.450	6.650	5.832	740,300
2023-09-14	6.650	6.650	6.550	6.550	5.744	332,420
2023-09-13	6.700	6.700	6.600	6.650	5.832	174,300
2023-09-12	6.700	6.750	6.600	6.700	5.876	214,000
2023-09-11	6.700	6.700	6.600	6.700	5.876	148,432
2023-09-08	6.750	6.800	6.700	6.700	5.876	260,300
2023-09-07	6.700	6.750	6.650	6.750	5.919	135,900
2023-09-06	6.700	6.750	6.650	6.700	5.876	399,009
2023-09-05	6.400	6.700	6.350	6.650	5.832	916,901
2023-09-04	6.550	6.550	6.300	6.300	5.525	1,414,629
2023-09-01	6.650	6.700	6.500	6.500	5.700	1,086,700
2023-08-31	6.650	6.700	6.600	6.650	5.832	311,900
2023-08-30	6.750	6.800	6.600	6.650	5.832	1,417,501
2023-08-29	6.800	6.850	6.750	6.800	5.963	500,100
2023-08-28	6.750	6.850	6.750	6.750	5.919	368,800
2023-08-25	6.850	6.850	6.700	6.750	5.919	268,900
2023-08-24	6.800	6.850	6.650	6.850	6.007	676,201
2023-08-23	6.850	6.850	6.800	6.800	5.963	181,300
2023-08-22	6.850	6.950	6.800	6.850	6.007	182,858
2023-08-21	6.800	6.900	6.800	6.850	6.007	477,305
2023-08-18	6.700	6.800	6.700	6.750	5.919	122,301
2023-08-17	6.650	6.750	6.650	6.700	5.876	168,300
2023-08-16	6.650	6.700	6.600	6.600	5.788	369,700
2023-08-15	6.750	6.750	6.650	6.650	5.832	248,621
2023-08-11	6.750	6.750	6.650	6.750	5.919	310,800
2023-08-10	6.800	6.800	6.700	6.700	5.876	242,621
2023-08-09	6.800	6.800	6.700	6.700	5.876	467,975
2023-08-08	7.050	7.150	6.700	6.700	5.876	3,424,314
2023-08-07	7.500	7.500	7.400	7.450	6.533	287,600

← NewerPage 13 of 21 · 1,212 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.