TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.300	12.300	12.000	12.000	10.188	319,800
2022-02-04	12.100	12.300	12.000	12.100	10.273	789,000
2022-02-03	11.900	12.100	11.800	12.000	10.188	464,000
2022-02-02	11.800	11.900	11.600	11.900	10.103	241,400
2022-02-01	11.600	11.800	11.600	11.700	9.933	74,800
2022-01-31	11.700	11.700	11.500	11.600	9.848	70,800
2022-01-28	11.500	11.600	11.500	11.600	9.848	285,500
2022-01-27	11.500	11.700	11.400	11.600	9.848	236,300
2022-01-26	11.500	11.700	11.400	11.600	9.848	454,700
2022-01-25	11.600	11.800	11.500	11.600	9.848	362,500
2022-01-24	11.900	11.900	11.600	11.700	9.933	749,000
2022-01-21	11.900	12.000	11.800	12.000	10.188	267,100
2022-01-20	12.000	12.100	11.900	11.900	10.103	492,200
2022-01-19	11.800	12.200	11.700	12.000	10.188	2,082,100
2022-01-18	11.900	11.900	11.600	11.800	10.018	771,600
2022-01-17	12.100	12.100	11.900	11.900	10.103	390,000
2022-01-14	12.100	12.300	11.900	12.200	10.358	1,275,200
2022-01-13	12.300	12.300	12.100	12.300	10.443	444,500
2022-01-12	12.500	12.500	12.200	12.300	10.443	404,800
2022-01-11	12.400	12.500	12.200	12.400	10.527	727,000
2022-01-10	12.300	12.600	12.200	12.300	10.443	1,579,100
2022-01-07	12.200	12.300	12.000	12.200	10.358	927,400
2022-01-06	12.100	12.100	11.800	12.100	10.273	2,069,900
2022-01-05	11.900	12.300	11.900	12.100	10.273	1,263,000
2022-01-04	12.000	12.100	11.800	11.900	10.103	865,600
2021-12-30	11.900	12.100	11.800	12.100	10.273	1,477,900
2021-12-29	11.900	12.000	11.700	11.800	10.018	458,300
2021-12-28	12.300	12.500	11.900	11.900	10.103	1,791,600
2021-12-27	11.900	12.300	11.900	12.200	10.358	1,292,800
2021-12-24	12.100	12.100	11.900	12.000	10.188	537,000
2021-12-23	12.200	12.200	12.000	12.100	10.273	409,900
2021-12-22	12.000	12.300	11.900	12.100	10.273	1,426,900
2021-12-21	12.000	12.100	11.600	12.000	10.188	1,427,600
2021-12-20	11.800	12.100	11.800	11.900	10.103	1,125,100
2021-12-17	12.200	12.200	11.500	11.900	10.103	1,486,400
2021-12-16	11.900	12.200	11.900	12.200	10.358	2,055,000
2021-12-15	11.800	12.000	11.800	11.900	10.103	1,502,800
2021-12-14	11.600	11.900	11.500	11.800	10.018	1,741,800
2021-12-13	11.500	11.600	11.100	11.500	9.763	1,849,000
2021-12-09	11.000	11.500	10.900	11.400	9.678	1,466,800
2021-12-08	10.900	11.100	10.900	11.000	9.339	658,200
2021-12-07	10.700	10.900	10.700	10.900	9.254	126,400
2021-12-03	10.700	10.700	10.600	10.700	9.084	187,600
2021-12-02	10.700	10.700	10.600	10.700	9.084	27,100
2021-12-01	10.700	10.700	10.600	10.700	9.084	655,400
2021-11-30	10.700	10.800	10.300	10.700	9.084	703,100
2021-11-29	10.800	10.800	10.500	10.600	8.999	575,000
2021-11-26	10.900	11.000	10.800	10.900	9.254	210,900
2021-11-25	10.900	11.000	10.800	10.900	9.254	223,000
2021-11-24	10.900	11.000	10.900	10.900	9.254	98,800
2021-11-23	11.000	11.000	10.900	10.900	9.254	413,100
2021-11-22	11.000	11.100	10.900	11.000	9.339	542,000
2021-11-19	11.300	11.400	11.200	11.300	9.302	1,004,200
2021-11-18	11.400	11.400	11.200	11.400	9.385	623,500
2021-11-17	11.100	11.500	11.100	11.400	9.385	1,589,200
2021-11-16	11.200	11.200	11.000	11.100	9.138	189,000
2021-11-15	11.300	11.300	11.000	11.100	9.138	425,300
2021-11-12	11.200	11.200	11.100	11.200	9.220	197,700
2021-11-11	11.300	11.300	11.100	11.200	9.220	206,800
2021-11-10	11.000	11.300	11.000	11.200	9.220	1,127,800

← NewerPage 20 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.