TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.720	1.720	1.680	1.690	1.690	526,721
2026-04-22	1.730	1.740	1.710	1.730	1.730	278,801
2026-04-21	1.730	1.740	1.720	1.720	1.720	283,378
2026-04-20	1.780	1.780	1.730	1.740	1.740	417,754
2026-04-17	1.830	1.840	1.750	1.750	1.750	1,105,142
2026-04-16	1.690	1.830	1.690	1.820	1.820	1,453,323
2026-04-10	1.680	1.730	1.680	1.700	1.700	480,700
2026-04-09	1.690	1.700	1.670	1.680	1.680	516,625
2026-04-08	1.680	1.720	1.670	1.700	1.700	647,306
2026-04-07	1.710	1.710	1.660	1.680	1.680	919,829
2026-04-03	1.750	1.790	1.710	1.720	1.720	936,786
2026-04-02	1.820	1.820	1.750	1.750	1.750	1,132,052
2026-04-01	1.860	1.880	1.760	1.790	1.790	2,230,705
2026-03-31	1.750	1.920	1.730	1.860	1.860	3,003,039
2026-03-30	1.820	1.830	1.710	1.730	1.730	1,673,809
2026-03-27	1.890	1.890	1.840	1.840	1.840	350,420
2026-03-26	1.910	1.920	1.850	1.870	1.870	559,072
2026-03-25	1.870	1.920	1.870	1.910	1.910	915,601
2026-03-24	1.990	2.040	1.790	1.870	1.870	2,897,848
2026-03-23	2.040	2.040	1.970	1.970	1.970	971,201
2026-03-20	2.060	2.160	1.980	2.020	2.020	2,119,110
2026-03-19	2.100	2.120	2.040	2.040	2.040	1,303,603
2026-03-18	2.160	2.200	2.100	2.120	2.120	1,898,846
2026-03-17	2.100	2.280	2.100	2.140	2.140	4,876,801
2026-03-16	2.020	2.420	1.980	2.100	2.100	16,964,430
2026-03-13	1.970	2.040	1.950	2.000	2.000	1,356,832
2026-03-12	2.000	2.120	1.950	1.990	1.990	6,188,057
2026-03-11	1.800	2.180	1.800	1.940	1.940	9,203,276
2026-03-10	1.560	1.800	1.560	1.770	1.770	1,968,709
2026-03-09	1.410	1.560	1.400	1.560	1.560	986,121
2026-03-06	1.480	1.480	1.440	1.450	1.450	629,401
2026-03-05	1.490	1.540	1.480	1.480	1.480	309,000
2026-03-04	1.570	1.570	1.410	1.490	1.490	714,102
2026-03-02	1.650	1.680	1.570	1.570	1.570	1,815,170
2026-02-27	1.770	1.770	1.710	1.710	1.710	616,347
2026-02-26	1.800	1.830	1.720	1.760	1.760	891,103
2026-02-25	1.790	1.820	1.780	1.800	1.800	948,123
2026-02-24	1.720	1.780	1.700	1.780	1.780	602,203
2026-02-23	1.780	1.790	1.690	1.740	1.740	1,295,494
2026-02-20	1.820	1.830	1.750	1.770	1.770	1,965,313
2026-02-19	1.790	1.870	1.790	1.820	1.820	2,473,217
2026-02-18	1.760	1.850	1.750	1.790	1.790	2,451,215
2026-02-17	1.720	1.760	1.650	1.750	1.750	2,064,101
2026-02-16	1.700	1.750	1.700	1.700	1.700	671,003
2026-02-13	1.680	1.770	1.680	1.700	1.700	1,602,225
2026-02-12	1.680	1.710	1.670	1.670	1.670	1,321,366
2026-02-11	1.690	1.720	1.680	1.680	1.680	1,459,447
2026-02-10	1.590	1.720	1.590	1.660	1.660	2,923,535
2026-02-09	1.590	1.640	1.590	1.590	1.590	1,348,575
2026-02-06	1.580	1.580	1.570	1.570	1.570	555,043
2026-02-05	1.590	1.600	1.570	1.570	1.570	640,736
2026-02-04	1.600	1.620	1.570	1.590	1.590	770,630
2026-02-03	1.610	1.620	1.590	1.590	1.590	1,076,626
2026-02-02	1.570	1.690	1.570	1.600	1.600	4,858,319
2026-01-30	1.600	1.600	1.560	1.570	1.570	238,900
2026-01-29	1.610	1.610	1.590	1.600	1.600	316,236
2026-01-28	1.620	1.620	1.590	1.610	1.610	615,221
2026-01-27	1.610	1.660	1.610	1.610	1.610	1,563,361
2026-01-26	1.630	1.630	1.540	1.620	1.620	1,597,039
2026-01-23	1.730	1.740	1.610	1.620	1.620	2,902,166

← NewerPage 3 of 5 · 242 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.