TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.760	1.760	1.710	1.720	1.720	1,739,149
2026-01-21	1.760	1.780	1.720	1.740	1.740	3,233,363
2026-01-20	1.810	1.830	1.700	1.760	1.760	8,431,470
2026-01-19	1.640	1.760	1.640	1.760	1.760	9,616,275
2026-01-16	1.650	1.680	1.620	1.640	1.640	5,352,816
2026-01-15	1.570	1.680	1.560	1.640	1.640	7,854,001
2026-01-14	1.440	1.720	1.440	1.590	1.590	27,721,980
2026-01-13	1.560	1.610	1.420	1.440	1.440	6,309,222
2026-01-12	1.670	1.730	1.510	1.540	1.540	7,799,069
2026-01-09	1.430	1.760	1.420	1.640	1.640	13,800,390
2026-01-08	1.410	1.470	1.400	1.420	1.420	1,934,523
2026-01-07	1.390	1.420	1.390	1.410	1.410	1,528,307
2026-01-06	1.290	1.460	1.290	1.390	1.390	6,328,512
2026-01-05	1.280	1.300	1.280	1.280	1.280	1,080,991
2025-12-30	1.280	1.290	1.270	1.280	1.280	337,201
2025-12-29	1.300	1.300	1.280	1.280	1.280	237,805
2025-12-26	1.290	1.300	1.280	1.290	1.290	329,052
2025-12-25	1.300	1.330	1.280	1.290	1.290	1,087,905
2025-12-24	1.290	1.320	1.290	1.310	1.310	918,308
2025-12-23	1.290	1.310	1.280	1.290	1.290	1,320,401
2025-12-22	1.290	1.320	1.280	1.280	1.280	895,705
2025-12-19	1.310	1.330	1.280	1.280	1.280	2,287,400
2025-12-18	1.310	1.320	1.310	1.310	1.310	274,302
2025-12-17	1.310	1.320	1.310	1.310	1.310	224,721
2025-12-16	1.330	1.330	1.310	1.310	1.310	605,539
2025-12-15	1.330	1.340	1.320	1.330	1.330	517,800
2025-12-12	1.350	1.360	1.310	1.330	1.330	1,545,671
2025-12-11	1.380	1.390	1.340	1.340	1.340	1,794,906
2025-12-09	1.370	1.410	1.360	1.380	1.380	1,003,314
2025-12-08	1.440	1.450	1.370	1.390	1.390	1,985,028
2025-12-04	1.460	1.480	1.420	1.420	1.420	2,394,055
2025-12-03	1.420	1.530	1.410	1.450	1.450	9,047,643
2025-12-02	1.420	1.490	1.420	1.430	1.430	3,261,956
2025-12-01	1.350	1.510	1.350	1.440	1.440	8,766,122
2025-11-28	1.490	1.530	1.300	1.300	1.300	5,298,401
2025-11-27	1.450	1.520	1.450	1.490	1.490	5,649,363
2025-11-26	1.430	1.560	1.410	1.480	1.480	23,548,850
2025-11-25	1.350	1.380	1.290	1.350	1.350	14,057,090
2025-11-24	1.210	1.350	1.180	1.300	1.300	17,790,199
2025-11-21	1.160	1.260	1.140	1.200	1.200	12,052,410
2025-11-20	1.080	1.180	1.060	1.170	1.170	12,680,370
2025-11-19	1.050	1.250	1.040	1.080	1.080	28,608,449
2025-11-18	1.260	1.290	1.040	1.050	1.050	17,675,900
2025-11-17	1.700	1.710	1.320	1.320	1.320	16,122,380
2025-11-14	1.950	1.960	1.900	1.900	1.900	818,336
2025-11-13	1.980	1.990	1.950	1.950	1.950	741,691
2025-11-12	2.020	2.020	1.970	1.980	1.980	426,138
2025-11-11	2.000	2.020	1.990	2.000	2.000	437,301
2025-11-10	2.300	2.300	1.940	2.000	2.000	3,854,791
2025-11-07	2.460	2.480	2.460	2.460	2.460	281,015
2025-11-06	2.480	2.500	2.440	2.460	2.460	316,330
2025-11-05	2.500	2.520	2.460	2.480	2.480	430,301
2025-11-04	2.480	2.500	2.460	2.500	2.500	392,804
2025-11-03	2.460	2.500	2.460	2.460	2.460	521,300
2025-10-31	2.500	2.500	2.460	2.460	2.460	211,301
2025-10-30	2.480	2.500	2.460	2.460	2.460	1,643,910
2025-10-29	2.440	2.480	2.440	2.460	2.460	994,401
2025-10-28	2.460	2.480	2.420	2.440	2.440	291,502
2025-10-27	2.460	2.480	2.460	2.460	2.460	192,242
2025-10-24	2.500	2.500	2.440	2.460	2.460	725,756

← NewerPage 4 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.