TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.520	2.540	2.480	2.500	2.500	910,700
2025-10-21	2.520	2.540	2.520	2.520	2.520	381,990
2025-10-20	2.520	2.580	2.500	2.540	2.540	778,436
2025-10-17	2.640	2.640	2.500	2.540	2.540	1,302,100
2025-10-16	2.660	2.680	2.640	2.640	2.640	725,611
2025-10-15	2.660	2.720	2.660	2.660	2.660	803,330
2025-10-14	2.760	2.760	2.680	2.680	2.680	542,765
2025-10-10	2.760	2.780	2.740	2.760	2.760	345,751
2025-10-09	2.800	2.800	2.760	2.760	2.760	904,801
2025-10-08	2.800	2.820	2.780	2.780	2.780	230,702
2025-10-07	2.800	2.820	2.800	2.800	2.800	669,911
2025-10-06	2.840	2.860	2.800	2.800	2.800	1,022,992
2025-10-03	2.840	2.860	2.820	2.820	2.820	123,500
2025-10-02	2.820	2.860	2.820	2.820	2.820	123,299
2025-10-01	2.820	2.860	2.800	2.800	2.800	318,702
2025-09-30	2.860	2.900	2.840	2.840	2.840	141,400
2025-09-29	2.860	2.860	2.840	2.840	2.840	228,637
2025-09-26	2.860	2.900	2.840	2.860	2.860	115,120
2025-09-25	2.840	2.860	2.820	2.840	2.840	174,256
2025-09-24	2.820	2.840	2.820	2.820	2.820	50,431
2025-09-23	2.880	2.880	2.820	2.820	2.820	398,397
2025-09-22	2.880	2.900	2.860	2.860	2.860	257,704
2025-09-19	2.920	2.920	2.860	2.860	2.860	584,479
2025-09-18	2.920	2.940	2.880	2.920	2.920	492,500
2025-09-17	2.940	2.980	2.920	2.920	2.920	569,582
2025-09-16	2.920	2.960	2.920	2.940	2.940	804,202
2025-09-15	2.880	2.920	2.860	2.920	2.920	336,240
2025-09-12	2.840	2.900	2.840	2.880	2.880	395,021
2025-09-11	2.800	2.860	2.800	2.820	2.820	420,327
2025-09-10	2.820	2.820	2.800	2.800	2.800	455,513
2025-09-09	2.800	2.820	2.780	2.800	2.800	770,717
2025-09-08	2.820	2.820	2.800	2.800	2.800	495,250
2025-09-05	2.800	2.820	2.760	2.800	2.800	434,729
2025-09-04	2.820	2.820	2.780	2.800	2.800	170,601
2025-09-03	2.780	2.820	2.780	2.800	2.800	350,145
2025-09-02	2.800	2.820	2.780	2.800	2.800	224,900
2025-09-01	2.800	2.820	2.780	2.800	2.800	171,800
2025-08-29	2.840	2.840	2.800	2.800	2.800	207,500
2025-08-28	2.800	2.820	2.780	2.820	2.820	354,200
2025-08-27	2.820	2.840	2.800	2.800	2.800	194,900
2025-08-26	2.820	2.860	2.820	2.820	2.820	314,400
2025-08-25	2.840	2.840	2.820	2.820	2.820	399,400
2025-08-22	2.840	2.860	2.820	2.820	2.820	64,500
2025-08-21	2.840	2.860	2.820	2.840	2.840	118,200
2025-08-20	2.860	2.860	2.820	2.840	2.840	91,400
2025-08-19	2.880	2.880	2.840	2.840	2.840	153,500
2025-08-18	2.840	2.860	2.820	2.840	2.840	107,300
2025-08-15	2.840	2.860	2.800	2.820	2.820	226,500
2025-08-14	2.900	2.920	2.840	2.840	2.840	555,300
2025-08-13	2.940	2.940	2.900	2.900	2.900	427,300
2025-08-08	2.920	2.940	2.900	2.920	2.920	415,600
2025-08-07	2.920	2.940	2.900	2.900	2.900	491,300
2025-08-06	2.940	2.960	2.900	2.920	2.920	2,178,900
2025-08-05	3.020	3.060	3.000	3.020	3.020	436,800
2025-08-04	3.020	3.100	3.000	3.000	3.000	1,247,700
2025-08-01	3.060	3.100	3.000	3.000	3.000	1,335,200
2025-07-31	2.960	3.080	2.920	3.020	3.020	1,971,300
2025-07-30	2.880	2.940	2.880	2.920	2.920	1,219,800
2025-07-29	2.860	2.880	2.840	2.880	2.880	813,500
2025-07-25	2.800	2.820	2.760	2.800	2.800	259,600

← NewerPage 5 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.