TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	7.400	7.500	7.350	7.500	6.577	401,900
2023-08-03	7.450	7.500	7.350	7.450	6.533	310,207
2023-08-02	7.500	7.600	7.450	7.500	6.577	378,100
2023-07-31	7.550	7.550	7.350	7.500	6.577	440,400
2023-07-27	7.400	7.550	7.300	7.450	6.533	381,990
2023-07-26	7.600	7.700	7.300	7.400	6.489	1,082,501
2023-07-25	7.400	7.600	7.250	7.600	6.665	1,314,272
2023-07-24	7.100	7.350	7.000	7.350	6.446	534,900
2023-07-21	7.000	7.100	6.950	7.100	6.226	121,103
2023-07-20	7.050	7.050	6.950	7.000	6.139	297,645
2023-07-19	7.050	7.150	6.950	7.000	6.139	378,048
2023-07-18	7.150	7.200	7.000	7.050	6.182	836,902
2023-07-17	7.150	7.250	7.150	7.150	6.270	542,712
2023-07-14	7.000	7.200	7.000	7.100	6.226	347,000
2023-07-13	7.000	7.100	6.950	7.000	6.139	448,600
2023-07-12	7.200	7.200	7.000	7.050	6.182	610,680
2023-07-11	7.250	7.400	7.150	7.200	6.314	465,603
2023-07-10	7.450	7.450	7.250	7.250	6.358	335,900
2023-07-07	7.500	7.550	7.400	7.450	6.533	121,811
2023-07-06	7.750	7.750	7.450	7.450	6.533	622,901
2023-07-05	7.450	7.650	7.400	7.650	6.709	519,494
2023-07-04	7.250	7.500	7.200	7.450	6.533	398,050
2023-07-03	7.350	7.350	7.200	7.250	6.358	105,020
2023-06-30	7.300	7.350	7.250	7.250	6.358	180,600
2023-06-29	7.050	7.400	7.050	7.300	6.402	686,400
2023-06-28	7.250	7.300	7.050	7.100	6.226	313,000
2023-06-27	7.000	7.300	6.950	7.150	6.270	464,020
2023-06-26	7.250	7.250	6.950	7.050	6.182	603,153
2023-06-23	7.300	7.300	7.200	7.250	6.358	285,800
2023-06-22	7.250	7.350	7.200	7.300	6.402	395,358
2023-06-21	7.550	7.550	7.250	7.300	6.402	479,001
2023-06-20	7.700	7.750	7.500	7.500	6.577	389,101
2023-06-19	7.550	7.700	7.500	7.700	6.752	232,100
2023-06-16	7.550	7.650	7.450	7.550	6.621	565,000
2023-06-15	7.700	7.800	7.550	7.650	6.709	549,205
2023-06-14	8.000	8.050	7.700	7.700	6.752	1,460,313
2023-06-13	8.100	8.100	7.900	8.050	7.059	375,315
2023-06-12	8.200	8.200	7.900	8.100	7.103	538,769
2023-06-09	8.250	8.300	8.000	8.150	7.147	576,944
2023-06-08	8.100	8.300	8.100	8.250	7.235	406,370
2023-06-07	8.400	8.400	8.100	8.100	7.103	401,860
2023-06-06	8.400	8.450	8.100	8.400	7.366	563,465
2023-06-02	8.600	8.600	8.350	8.400	7.366	492,571
2023-06-01	8.750	8.800	8.400	8.600	7.542	866,521
2023-05-31	8.500	8.750	8.500	8.750	7.673	1,338,480
2023-05-30	8.700	8.700	8.450	8.600	7.542	795,546
2023-05-29	8.450	8.700	8.450	8.600	7.542	466,604
2023-05-26	8.500	8.650	8.250	8.600	7.542	1,036,440
2023-05-25	8.550	8.650	8.400	8.500	7.454	535,500
2023-05-24	8.250	8.650	8.150	8.550	7.498	1,648,272
2023-05-23	8.000	8.200	7.950	8.200	7.191	299,611
2023-05-22	7.900	8.000	7.600	8.000	7.016	660,850
2023-05-19	7.850	7.950	7.750	7.950	6.972	591,662
2023-05-18	8.150	8.300	7.850	7.950	6.972	1,331,109
2023-05-17	8.400	8.450	8.000	8.200	7.191	1,631,699
2023-05-16	8.000	8.350	7.950	8.350	7.322	2,028,844
2023-05-15	8.050	8.100	7.750	8.050	7.059	1,504,666
2023-05-12	7.950	8.050	7.850	8.000	7.016	1,359,394
2023-05-11	7.500	7.950	7.450	7.950	6.972	2,378,556
2023-05-10	7.550	7.700	7.450	7.500	6.577	1,135,857

← NewerPage 14 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.