TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	7.300	7.650	7.200	7.600	6.665	5,941,557
2023-05-08	6.600	6.850	6.600	6.650	5.832	488,000
2023-05-03	6.650	6.650	6.500	6.550	5.744	407,240
2023-05-02	6.750	6.750	6.600	6.650	5.832	118,934
2023-04-28	6.700	6.800	6.700	6.750	5.919	121,800
2023-04-27	6.750	6.800	6.700	6.750	5.919	143,610
2023-04-26	6.850	6.900	6.800	6.850	5.847	360,502
2023-04-25	7.100	7.100	6.850	6.900	5.889	424,940
2023-04-24	7.050	7.100	6.950	7.000	5.975	223,000
2023-04-21	7.000	7.100	6.950	7.000	5.975	440,725
2023-04-20	7.000	7.050	6.950	7.000	5.975	132,510
2023-04-19	7.100	7.100	7.000	7.000	5.975	171,039
2023-04-18	7.000	7.150	6.950	7.100	6.060	295,600
2023-04-17	6.900	7.000	6.850	7.000	5.975	240,550
2023-04-12	6.950	6.950	6.900	6.950	5.932	36,201
2023-04-11	6.950	6.950	6.900	6.950	5.932	102,300
2023-04-10	6.900	7.000	6.900	7.000	5.975	156,311
2023-04-07	7.000	7.000	6.900	6.900	5.889	312,827
2023-04-05	6.950	7.150	6.950	7.050	6.017	407,867
2023-04-04	6.900	6.950	6.900	6.950	5.932	55,700
2023-04-03	6.900	6.950	6.850	6.900	5.889	278,000
2023-03-31	6.900	6.900	6.850	6.850	5.847	134,142
2023-03-30	6.950	6.950	6.850	6.850	5.847	136,900
2023-03-29	7.000	7.000	6.900	6.950	5.932	227,000
2023-03-28	6.950	7.000	6.900	7.000	5.975	159,100
2023-03-27	6.950	6.950	6.850	6.950	5.932	75,401
2023-03-24	7.000	7.000	6.900	6.950	5.932	107,900
2023-03-23	6.800	7.050	6.750	7.000	5.975	470,500
2023-03-22	6.850	6.850	6.800	6.850	5.847	154,719
2023-03-21	6.800	6.900	6.800	6.850	5.847	236,260
2023-03-20	6.750	6.800	6.700	6.800	5.804	161,600
2023-03-17	6.900	6.900	6.800	6.850	5.847	106,910
2023-03-16	6.750	6.900	6.600	6.850	5.847	700,224
2023-03-15	6.700	6.900	6.700	6.850	5.847	190,500
2023-03-14	6.750	6.850	6.650	6.700	5.719	797,800
2023-03-13	6.900	7.000	6.800	6.800	5.804	586,200
2023-03-10	7.100	7.100	7.000	7.000	5.975	187,500
2023-03-09	7.150	7.200	7.050	7.050	6.017	502,970
2023-03-08	7.250	7.250	7.100	7.100	6.060	281,401
2023-03-07	7.200	7.300	7.100	7.300	6.231	446,928
2023-03-03	7.100	7.150	7.100	7.100	6.060	365,330
2023-03-02	6.950	7.100	6.950	7.050	6.017	326,010
2023-03-01	7.000	7.000	6.900	6.950	5.932	326,000
2023-02-28	7.050	7.100	6.900	7.000	5.975	748,932
2023-02-27	7.250	7.250	7.000	7.050	6.017	1,152,105
2023-02-24	7.350	7.400	7.200	7.250	6.188	341,700
2023-02-23	7.400	7.500	7.300	7.350	6.273	283,307
2023-02-22	7.450	7.500	7.350	7.450	6.359	586,701
2023-02-21	7.350	7.550	7.300	7.450	6.359	784,335
2023-02-20	7.200	7.350	7.150	7.300	6.231	333,102
2023-02-17	7.100	7.200	7.000	7.200	6.145	903,005
2023-02-16	7.200	7.300	7.200	7.200	6.145	538,800
2023-02-15	7.350	7.400	7.200	7.200	6.145	1,037,575
2023-02-14	7.650	7.650	7.300	7.400	6.316	1,300,100
2023-02-13	7.650	7.700	7.550	7.600	6.487	650,700
2023-02-10	7.800	7.800	7.650	7.650	6.529	1,112,803
2023-02-09	7.850	7.850	7.750	7.750	6.615	739,200
2023-02-08	7.900	7.900	7.800	7.850	6.700	779,808
2023-02-07	7.750	7.950	7.700	7.950	6.785	1,225,307
2023-02-06	7.750	7.800	7.700	7.800	6.657	323,474

← NewerPage 15 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.