TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	7.450	7.650	7.450	7.500	6.401	118,500
2022-11-07	7.500	7.550	7.450	7.450	6.359	92,500
2022-11-04	7.550	7.550	7.450	7.550	6.444	105,101
2022-11-03	7.500	7.550	7.450	7.550	6.444	48,100
2022-11-02	7.550	7.600	7.450	7.500	6.401	90,600
2022-11-01	7.500	7.750	7.500	7.550	6.444	179,605
2022-10-31	7.600	7.600	7.500	7.600	6.487	310,000
2022-10-28	7.600	7.600	7.500	7.550	6.444	110,700
2022-10-27	7.750	7.750	7.500	7.600	6.487	271,267
2022-10-26	7.500	7.550	7.500	7.550	6.444	67,100
2022-10-25	7.600	7.600	7.500	7.500	6.401	150,800
2022-10-21	7.250	7.600	7.200	7.500	6.401	1,061,910
2022-10-20	7.200	7.250	7.150	7.150	6.103	334,410
2022-10-19	7.200	7.300	7.200	7.300	6.231	94,300
2022-10-18	7.300	7.300	7.200	7.250	6.188	238,510
2022-10-17	7.300	7.350	7.200	7.300	6.231	141,170
2022-10-12	7.400	7.400	7.300	7.300	6.231	172,800
2022-10-11	7.500	7.500	7.350	7.400	6.316	286,200
2022-10-10	7.500	7.500	7.450	7.450	6.359	114,636
2022-10-07	7.600	7.600	7.450	7.550	6.444	249,000
2022-10-06	7.700	7.700	7.550	7.600	6.487	165,200
2022-10-05	7.750	7.800	7.600	7.650	6.529	213,100
2022-10-04	7.550	7.700	7.550	7.650	6.529	78,413
2022-10-03	7.600	7.650	7.450	7.500	6.401	331,617
2022-09-30	7.700	7.750	7.650	7.650	6.529	260,415
2022-09-29	7.750	7.900	7.700	7.700	6.572	270,701
2022-09-28	7.650	7.750	7.600	7.700	6.572	248,900
2022-09-27	7.850	7.900	7.650	7.750	6.615	403,507
2022-09-26	8.250	8.250	7.850	7.850	6.700	685,162
2022-09-23	8.150	8.300	8.150	8.200	6.999	1,221,300
2022-09-22	8.100	8.150	8.050	8.150	6.956	375,631
2022-09-21	8.100	8.150	8.050	8.100	6.913	351,700
2022-09-20	8.050	8.150	8.050	8.150	6.956	251,200
2022-09-19	8.200	8.200	8.050	8.050	6.871	528,105
2022-09-16	8.200	8.200	8.100	8.150	6.956	366,919
2022-09-15	7.950	8.300	7.800	8.200	6.999	1,760,500
2022-09-14	8.100	8.100	7.750	7.900	6.743	1,436,915
2022-09-13	7.900	8.150	7.850	8.100	6.913	1,685,600
2022-09-12	7.700	7.850	7.650	7.850	6.700	346,300
2022-09-09	7.650	7.800	7.600	7.700	6.572	829,100
2022-09-08	7.700	7.750	7.600	7.650	6.529	262,799
2022-09-07	7.650	7.700	7.600	7.700	6.572	155,360
2022-09-06	7.650	7.700	7.650	7.650	6.529	59,336
2022-09-05	7.600	7.750	7.600	7.650	6.529	112,600
2022-09-02	7.800	7.800	7.550	7.550	6.444	546,700
2022-09-01	7.850	7.850	7.750	7.800	6.657	377,105
2022-08-31	7.800	7.900	7.800	7.850	6.700	329,600
2022-08-30	7.800	7.850	7.800	7.850	6.700	225,600
2022-08-29	7.800	7.850	7.750	7.800	6.657	392,327
2022-08-26	7.900	7.950	7.800	7.900	6.743	1,066,203
2022-08-25	7.500	7.800	7.500	7.800	6.657	1,403,300
2022-08-24	7.450	7.550	7.450	7.450	6.359	428,100
2022-08-23	7.400	7.500	7.350	7.450	6.359	456,820
2022-08-22	7.450	7.450	7.400	7.400	6.316	394,302
2022-08-19	7.450	7.450	7.400	7.450	6.359	170,737
2022-08-18	7.450	7.450	7.400	7.450	6.359	306,800
2022-08-17	7.500	7.550	7.350	7.450	6.359	904,404
2022-08-16	7.600	7.600	7.500	7.500	6.401	317,907
2022-08-15	7.600	7.650	7.550	7.600	6.487	254,201
2022-08-11	7.600	7.700	7.550	7.650	6.529	237,026

← NewerPage 17 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.