TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.490	1.490	1.460	1.460	1.460	440,125
2026-07-20	1.490	1.500	1.460	1.480	1.480	742,744
2026-07-17	1.420	1.590	1.410	1.500	1.500	5,342,100
2026-07-16	1.400	1.420	1.390	1.410	1.410	324,801
2026-07-15	1.400	1.420	1.390	1.390	1.390	397,820
2026-07-14	1.400	1.410	1.390	1.400	1.400	269,600
2026-07-13	1.420	1.420	1.380	1.400	1.400	277,110
2026-07-10	1.380	1.430	1.380	1.400	1.400	1,346,302
2026-07-09	1.380	1.380	1.370	1.380	1.380	202,700
2026-07-08	1.390	1.400	1.370	1.380	1.380	451,059
2026-07-07	1.390	1.420	1.390	1.390	1.390	258,837
2026-07-06	1.390	1.400	1.380	1.390	1.390	257,498
2026-07-03	1.390	1.390	1.370	1.380	1.380	1,045,300
2026-07-02	1.390	1.400	1.380	1.400	1.400	324,800
2026-07-01	1.440	1.440	1.380	1.380	1.380	928,732
2026-06-30	1.400	1.410	1.390	1.400	1.400	358,800
2026-06-29	1.390	1.420	1.390	1.390	1.390	290,134
2026-06-26	1.380	1.400	1.380	1.390	1.390	271,903
2026-06-25	1.390	1.490	1.360	1.390	1.390	20,844,012
2026-06-24	1.380	1.400	1.380	1.390	1.390	123,900
2026-06-23	1.390	1.420	1.380	1.390	1.390	413,089
2026-06-22	1.420	1.420	1.390	1.390	1.390	477,804
2026-06-19	1.430	1.480	1.410	1.420	1.420	1,015,400
2026-06-18	1.390	1.520	1.390	1.440	1.440	4,247,102
2026-06-17	1.390	1.410	1.380	1.390	1.390	303,254
2026-06-16	1.400	1.450	1.390	1.390	1.390	321,812
2026-06-15	1.390	1.410	1.390	1.400	1.400	171,510
2026-06-12	1.400	1.410	1.380	1.380	1.380	210,700
2026-06-11	1.380	1.420	1.380	1.410	1.410	273,405
2026-06-10	1.420	1.440	1.390	1.390	1.390	442,500
2026-06-09	1.410	1.440	1.390	1.390	1.390	459,001
2026-06-08	1.400	1.450	1.390	1.410	1.410	399,113
2026-06-05	1.410	1.450	1.410	1.410	1.410	208,912
2026-06-04	1.430	1.470	1.410	1.440	1.440	290,800
2026-06-02	1.420	1.420	1.400	1.420	1.420	223,300
2026-05-29	1.420	1.480	1.410	1.410	1.410	635,801
2026-05-28	1.430	1.430	1.380	1.410	1.410	212,810
2026-05-27	1.470	1.470	1.430	1.430	1.430	246,800
2026-05-26	1.470	1.470	1.430	1.450	1.450	411,311
2026-05-25	1.480	1.480	1.460	1.470	1.470	292,739
2026-05-22	1.490	1.490	1.460	1.470	1.470	400,619
2026-05-21	1.520	1.560	1.470	1.480	1.480	1,131,965
2026-05-20	1.480	1.540	1.480	1.520	1.520	930,900
2026-05-19	1.350	1.610	1.350	1.500	1.500	7,685,527
2026-05-18	1.370	1.370	1.350	1.350	1.350	435,530
2026-05-15	1.370	1.400	1.340	1.370	1.370	418,111
2026-05-14	1.360	1.380	1.350	1.370	1.370	720,178
2026-05-13	1.380	1.400	1.340	1.370	1.370	1,618,968
2026-05-12	1.590	1.590	1.370	1.370	1.370	5,048,980
2026-05-11	1.720	1.720	1.650	1.660	1.660	827,536
2026-05-08	1.770	1.770	1.700	1.710	1.710	480,970
2026-05-07	1.720	1.800	1.720	1.740	1.740	644,313
2026-05-06	1.730	1.740	1.720	1.730	1.730	473,400
2026-05-05	1.700	1.760	1.700	1.720	1.720	365,702
2026-04-30	1.730	1.730	1.690	1.700	1.700	226,062
2026-04-29	1.710	1.730	1.700	1.710	1.710	152,816
2026-04-28	1.740	1.740	1.690	1.700	1.700	490,141
2026-04-27	1.710	1.740	1.700	1.740	1.740	388,743
2026-04-24	1.690	1.710	1.690	1.700	1.700	60,760
2026-04-23	1.720	1.720	1.680	1.690	1.690	526,721

← NewerPage 2 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.