TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.200	9.200	8.800	8.900	7.596	834,700
2022-05-10	9.200	9.300	8.850	9.300	7.938	503,600
2022-05-09	9.850	9.850	9.400	9.400	8.023	325,300
2022-05-06	9.900	9.950	9.750	9.900	8.450	393,400
2022-05-05	9.900	9.950	9.800	9.950	8.492	116,200
2022-05-03	10.000	10.000	9.850	9.900	8.450	117,400
2022-04-29	10.100	10.100	9.950	10.000	8.535	148,500
2022-04-28	9.900	10.100	9.900	10.100	8.620	175,800
2022-04-27	9.900	9.950	9.850	9.900	8.450	223,200
2022-04-26	10.100	10.100	9.900	10.000	8.490	791,300
2022-04-25	10.000	10.100	10.000	10.000	8.490	291,600
2022-04-22	10.100	10.200	10.000	10.100	8.575	576,000
2022-04-21	10.000	10.200	10.000	10.100	8.575	250,900
2022-04-20	10.200	10.300	10.000	10.100	8.575	344,200
2022-04-19	10.400	10.400	10.100	10.200	8.660	629,900
2022-04-18	10.400	10.400	10.200	10.300	8.745	203,000
2022-04-12	10.500	10.500	10.300	10.400	8.829	240,700
2022-04-11	10.600	10.600	10.400	10.500	8.914	245,200
2022-04-08	10.800	10.800	10.500	10.700	9.084	127,500
2022-04-07	10.800	10.800	10.700	10.800	9.169	41,500
2022-04-05	10.700	10.900	10.700	10.900	9.254	168,300
2022-04-04	10.500	10.700	10.500	10.600	8.999	233,000
2022-04-01	10.700	10.700	10.500	10.500	8.914	565,700
2022-03-31	11.000	11.000	10.600	10.700	9.084	582,100
2022-03-30	11.000	11.000	10.900	10.900	9.254	93,000
2022-03-29	11.100	11.100	10.900	11.000	9.339	96,700
2022-03-28	10.900	10.900	10.800	10.900	9.254	130,100
2022-03-25	10.900	11.100	10.800	10.900	9.254	301,800
2022-03-24	10.900	11.000	10.900	11.000	9.339	159,800
2022-03-23	11.000	11.100	10.900	10.900	9.254	158,700
2022-03-22	10.800	11.000	10.800	11.000	9.339	152,300
2022-03-21	11.100	11.100	10.800	10.900	9.254	528,900
2022-03-18	11.100	11.200	11.100	11.200	9.509	127,200
2022-03-17	11.100	11.300	11.100	11.200	9.509	218,200
2022-03-16	11.200	11.200	11.100	11.200	9.509	107,100
2022-03-15	11.200	11.300	11.000	11.100	9.424	446,600
2022-03-14	11.400	11.400	11.200	11.200	9.509	345,800
2022-03-11	11.600	11.600	11.400	11.400	9.678	405,100
2022-03-10	11.900	12.200	11.600	11.600	9.848	1,988,500
2022-03-09	11.500	11.900	11.500	11.800	10.018	1,916,000
2022-03-08	11.400	11.700	11.100	11.500	9.763	1,534,100
2022-03-07	11.400	11.600	11.100	11.500	9.763	1,685,100
2022-03-04	11.600	11.600	11.400	11.500	9.763	1,253,000
2022-03-03	11.500	11.600	11.400	11.500	9.763	724,100
2022-03-02	11.200	11.700	11.200	11.500	9.763	1,393,900
2022-03-01	11.100	11.400	11.000	11.200	9.509	1,234,000
2022-02-28	10.900	11.100	10.800	11.000	9.339	426,700
2022-02-25	10.900	11.000	10.800	10.900	9.254	231,200
2022-02-24	11.000	11.200	10.800	11.000	9.339	888,700
2022-02-23	11.100	11.100	10.900	11.000	9.339	551,100
2022-02-22	11.100	11.200	11.000	11.100	9.424	731,300
2022-02-21	11.100	11.200	11.000	11.100	9.424	221,000
2022-02-18	11.400	11.400	11.000	11.200	9.509	1,168,300
2022-02-17	11.800	11.900	11.600	11.600	9.848	2,017,200
2022-02-15	11.700	11.800	11.600	11.800	10.018	297,400
2022-02-14	11.700	11.900	11.600	11.800	10.018	318,000
2022-02-11	11.800	11.900	11.700	11.800	10.018	1,720,400
2022-02-10	11.900	12.000	11.700	11.800	10.018	698,500
2022-02-09	12.000	12.100	11.900	12.000	10.188	471,400
2022-02-08	12.000	12.100	11.900	11.900	10.103	417,100

← NewerPage 19 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.