TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	7.700	7.700	7.600	7.650	6.529	690,650
2022-08-09	7.750	7.800	7.650	7.800	6.657	415,300
2022-08-08	7.700	7.750	7.650	7.700	6.572	152,700
2022-08-05	7.650	7.700	7.650	7.700	6.572	281,400
2022-08-04	7.650	7.700	7.550	7.650	6.529	435,114
2022-08-03	7.650	7.700	7.600	7.650	6.529	214,614
2022-08-02	7.850	7.850	7.600	7.650	6.529	749,855
2022-08-01	7.950	7.950	7.800	7.850	6.700	296,762
2022-07-27	7.950	7.950	7.850	7.950	6.785	291,400
2022-07-26	8.100	8.200	7.950	8.000	6.828	205,100
2022-07-25	7.950	8.200	7.950	8.050	6.871	112,913
2022-07-22	7.850	8.000	7.850	7.950	6.785	31,300
2022-07-21	7.850	7.900	7.800	7.900	6.743	28,500
2022-07-20	7.800	7.900	7.750	7.850	6.700	80,900
2022-07-19	7.900	7.900	7.800	7.800	6.657	91,200
2022-07-18	7.900	7.950	7.800	7.900	6.743	138,800
2022-07-15	7.950	8.000	7.850	7.950	6.785	82,068
2022-07-14	8.000	8.000	7.950	7.950	6.785	34,600
2022-07-12	8.100	8.100	8.000	8.000	6.828	22,810
2022-07-11	7.950	8.000	7.950	8.000	6.828	12,700
2022-07-08	8.000	8.000	7.900	8.000	6.828	56,046
2022-07-07	8.000	8.000	7.950	8.000	6.828	146,701
2022-07-06	8.000	8.000	7.950	7.950	6.785	9,900
2022-07-05	8.050	8.100	7.850	7.950	6.785	266,200
2022-07-04	8.150	8.150	8.050	8.050	6.871	130,523
2022-07-01	8.150	8.150	8.100	8.150	6.956	29,903
2022-06-30	8.200	8.300	8.100	8.150	6.956	283,128
2022-06-29	8.200	8.200	8.150	8.200	6.999	87,900
2022-06-28	8.200	8.200	8.100	8.200	6.999	120,602
2022-06-27	8.200	8.250	8.150	8.200	6.999	65,700
2022-06-24	8.250	8.250	8.100	8.200	6.999	135,900
2022-06-23	8.350	8.350	8.150	8.150	6.956	257,700
2022-06-22	8.450	8.450	8.250	8.300	7.084	99,800
2022-06-21	8.400	8.450	8.350	8.450	7.212	21,638
2022-06-20	8.300	8.450	8.300	8.450	7.212	33,800
2022-06-17	8.300	8.350	8.200	8.300	7.084	315,702
2022-06-16	8.500	8.650	8.300	8.300	7.084	368,336
2022-06-15	8.550	8.600	8.450	8.500	7.255	176,900
2022-06-14	8.500	8.550	8.400	8.500	7.255	104,804
2022-06-13	8.650	8.900	8.500	8.500	7.255	334,511
2022-06-10	8.700	8.750	8.700	8.700	7.426	106,600
2022-06-09	8.750	8.800	8.650	8.700	7.426	408,200
2022-06-08	8.750	8.800	8.700	8.750	7.468	135,145
2022-06-07	8.750	8.800	8.700	8.700	7.426	156,101
2022-06-06	8.800	8.800	8.700	8.750	7.468	173,156
2022-06-02	8.850	8.850	8.700	8.800	7.511	196,800
2022-06-01	8.850	8.900	8.800	8.850	7.554	114,010
2022-05-31	8.950	8.950	8.800	8.900	7.596	186,652
2022-05-30	8.850	9.050	8.850	8.950	7.639	241,900
2022-05-27	9.000	9.100	8.800	8.850	7.554	331,002
2022-05-26	8.550	9.050	8.550	8.900	7.596	593,600
2022-05-25	8.550	8.600	8.500	8.550	7.298	60,100
2022-05-24	8.550	8.550	8.450	8.500	7.255	271,301
2022-05-23	8.500	8.600	8.500	8.600	7.340	203,547
2022-05-20	8.450	8.550	8.450	8.500	7.255	108,400
2022-05-19	8.500	8.500	8.400	8.450	7.212	327,500
2022-05-18	8.500	8.600	8.400	8.500	7.255	298,300
2022-05-17	8.500	8.600	8.450	8.550	7.298	262,300
2022-05-13	8.500	8.500	8.400	8.500	7.255	269,400
2022-05-12	8.900	8.900	8.500	8.550	7.298	762,400

← NewerPage 18 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.