TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.850	7.850	7.700	7.700	6.572	383,013
2023-02-02	7.750	7.850	7.600	7.850	6.700	1,160,569
2023-02-01	7.750	7.750	7.550	7.700	6.572	1,281,301
2023-01-31	7.850	7.900	7.700	7.750	6.615	782,104
2023-01-30	7.750	8.050	7.750	7.900	6.743	1,983,035
2023-01-27	7.650	7.750	7.550	7.750	6.615	480,404
2023-01-26	7.500	7.650	7.450	7.600	6.487	626,535
2023-01-25	7.500	7.500	7.400	7.500	6.401	194,351
2023-01-24	7.450	7.500	7.300	7.500	6.401	401,902
2023-01-23	7.450	7.500	7.350	7.450	6.359	381,101
2023-01-20	7.350	7.450	7.250	7.450	6.359	488,400
2023-01-19	7.400	7.400	7.150	7.350	6.273	2,467,713
2023-01-18	7.700	7.750	7.300	7.400	6.316	1,688,407
2023-01-17	7.400	7.650	7.350	7.650	6.529	586,500
2023-01-16	7.300	7.450	7.300	7.400	6.316	1,512,800
2023-01-13	7.300	7.300	7.200	7.250	6.188	847,300
2023-01-12	7.250	7.350	7.200	7.350	6.273	848,600
2023-01-11	7.200	7.250	7.150	7.200	6.145	400,700
2023-01-10	7.100	7.250	7.100	7.200	6.145	516,001
2023-01-09	7.200	7.200	7.100	7.100	6.060	570,100
2023-01-06	7.200	7.200	7.100	7.150	6.103	219,800
2023-01-05	7.200	7.250	7.150	7.150	6.103	156,805
2023-01-04	7.150	7.200	7.150	7.200	6.145	211,906
2023-01-03	7.350	7.350	7.050	7.150	6.103	1,045,914
2022-12-30	7.450	7.550	7.450	7.450	6.359	162,933
2022-12-29	7.400	7.500	7.400	7.500	6.401	65,907
2022-12-28	7.400	7.400	7.350	7.400	6.316	113,900
2022-12-27	7.300	7.400	7.300	7.400	6.316	108,875
2022-12-26	7.300	7.350	7.300	7.350	6.273	76,602
2022-12-23	7.400	7.400	7.300	7.300	6.231	144,770
2022-12-22	7.350	7.450	7.300	7.450	6.359	74,600
2022-12-21	7.400	7.400	7.300	7.350	6.273	271,400
2022-12-20	7.500	7.500	7.350	7.400	6.316	288,905
2022-12-19	7.550	7.550	7.450	7.500	6.401	619,355
2022-12-16	7.550	7.550	7.500	7.550	6.444	288,700
2022-12-15	7.600	7.650	7.550	7.550	6.444	296,101
2022-12-14	7.700	7.700	7.550	7.650	6.529	241,400
2022-12-13	7.650	7.700	7.550	7.650	6.529	231,076
2022-12-09	7.600	7.700	7.600	7.650	6.529	54,800
2022-12-08	7.650	7.700	7.550	7.600	6.487	276,108
2022-12-07	7.700	7.700	7.600	7.600	6.487	242,500
2022-12-06	7.800	7.850	7.650	7.700	6.572	399,981
2022-12-02	7.550	7.750	7.550	7.700	6.572	308,100
2022-12-01	7.550	7.600	7.550	7.550	6.444	106,405
2022-11-30	7.500	7.600	7.500	7.600	6.487	69,700
2022-11-29	7.550	7.550	7.500	7.500	6.401	50,800
2022-11-28	7.500	7.600	7.500	7.550	6.444	33,800
2022-11-25	7.600	7.600	7.500	7.600	6.487	199,810
2022-11-24	7.750	7.750	7.500	7.550	6.444	279,700
2022-11-23	7.750	7.900	7.750	7.750	6.615	239,346
2022-11-22	7.800	7.800	7.600	7.800	6.657	108,722
2022-11-21	7.750	7.800	7.750	7.800	6.657	62,901
2022-11-18	7.850	7.850	7.750	7.800	6.657	71,300
2022-11-17	7.800	7.850	7.800	7.850	6.700	64,500
2022-11-16	7.900	7.900	7.800	7.800	6.657	70,209
2022-11-15	8.000	8.000	7.900	7.950	6.785	166,042
2022-11-14	8.000	8.150	7.750	8.050	6.871	246,502
2022-11-11	7.950	8.000	7.900	7.950	6.785	236,901
2022-11-10	8.050	8.100	7.850	7.850	6.700	380,066
2022-11-09	8.050	8.250	7.750	8.000	6.828	2,353,430

← NewerPage 16 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.