TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	5.950	6.100	5.950	6.100	5.671	51,500
2024-07-30	6.050	6.100	6.000	6.050	5.625	50,600
2024-07-26	6.100	6.150	5.950	6.000	5.578	486,607
2024-07-25	6.250	6.250	6.100	6.150	5.718	165,316
2024-07-24	6.100	6.250	6.100	6.250	5.811	137,402
2024-07-23	6.300	6.300	6.100	6.200	5.764	283,040
2024-07-19	6.500	6.500	6.300	6.300	5.857	537,766
2024-07-18	6.500	6.550	6.500	6.550	6.089	113,401
2024-07-17	6.500	6.600	6.500	6.500	6.043	101,101
2024-07-16	6.600	6.650	6.500	6.500	6.043	273,421
2024-07-15	6.700	6.750	6.600	6.650	6.182	102,607
2024-07-12	6.700	6.800	6.700	6.700	6.229	209,723
2024-07-11	6.700	6.750	6.650	6.700	6.229	241,203
2024-07-10	6.750	6.800	6.700	6.750	6.275	135,902
2024-07-09	6.750	6.750	6.700	6.750	6.275	105,700
2024-07-08	6.700	6.750	6.700	6.750	6.275	64,401
2024-07-05	6.700	6.700	6.600	6.700	6.229	50,500
2024-07-04	6.700	6.750	6.600	6.700	6.229	52,003
2024-07-03	6.650	6.700	6.600	6.650	6.182	65,402
2024-07-02	6.700	6.700	6.600	6.600	6.136	209,201
2024-07-01	6.850	6.850	6.650	6.700	6.229	141,404
2024-06-28	6.900	6.900	6.750	6.750	6.275	337,204
2024-06-27	6.800	6.900	6.800	6.900	6.415	191,101
2024-06-26	6.800	6.800	6.750	6.800	6.322	74,100
2024-06-25	6.750	6.850	6.700	6.800	6.322	196,600
2024-06-24	6.850	6.900	6.800	6.850	6.368	198,201
2024-06-21	6.650	6.850	6.600	6.850	6.368	187,309
2024-06-20	6.750	6.750	6.600	6.700	6.229	54,703
2024-06-19	6.800	6.800	6.450	6.650	6.182	334,158
2024-06-18	6.800	6.900	6.700	6.800	6.322	100,101
2024-06-17	6.850	6.850	6.700	6.800	6.322	214,601
2024-06-14	6.750	6.950	6.750	6.850	6.368	628,400
2024-06-13	6.900	6.900	6.750	6.750	6.275	147,001
2024-06-12	6.900	6.950	6.850	6.850	6.368	158,301
2024-06-11	6.900	6.950	6.850	6.900	6.415	404,911
2024-06-10	7.000	7.000	6.800	6.900	6.415	241,801
2024-06-07	6.800	6.950	6.750	6.950	6.461	221,806
2024-06-06	6.950	7.000	6.700	6.750	6.275	306,013
2024-06-05	7.000	7.000	6.850	6.950	6.461	107,204
2024-06-04	6.800	7.050	6.750	6.950	6.461	546,105
2024-05-31	6.750	6.800	6.650	6.650	6.182	79,001
2024-05-30	6.750	6.800	6.600	6.750	6.275	366,809
2024-05-29	6.900	6.900	6.700	6.750	6.275	252,501
2024-05-28	7.000	7.000	6.800	6.900	6.415	229,011
2024-05-27	7.050	7.050	6.950	6.950	6.461	210,512
2024-05-24	7.050	7.050	7.000	7.050	6.554	191,102
2024-05-23	7.100	7.200	7.050	7.050	6.554	435,707
2024-05-21	7.100	7.200	7.100	7.100	6.601	285,505
2024-05-20	7.100	7.200	7.000	7.100	6.601	384,502
2024-05-17	6.800	7.150	6.800	7.100	6.601	757,800
2024-05-16	6.750	6.800	6.650	6.800	6.322	346,001
2024-05-15	6.800	6.900	6.700	6.750	6.275	255,500
2024-05-14	6.700	6.850	6.700	6.800	6.322	423,504
2024-05-13	6.900	6.900	6.650	6.700	6.229	770,027
2024-05-10	6.950	7.050	6.950	7.000	6.508	266,306
2024-05-09	7.150	7.200	6.950	7.100	6.601	381,903
2024-05-08	7.100	7.200	7.050	7.200	6.694	697,402
2024-05-07	7.100	7.150	7.000	7.050	6.554	293,200
2024-05-03	6.850	7.100	6.800	7.050	6.554	468,250
2024-05-02	6.700	6.950	6.650	6.850	6.368	558,052

← NewerPage 10 of 21 · 1,213 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.