TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.820	2.840	2.800	2.800	2.800	240,100
2025-07-23	2.860	2.860	2.780	2.820	2.820	1,101,400
2025-07-22	2.860	2.880	2.820	2.840	2.840	360,600
2025-07-21	2.860	2.860	2.820	2.840	2.840	280,300
2025-07-18	2.860	2.900	2.840	2.860	2.860	426,200
2025-07-17	2.920	2.920	2.860	2.880	2.880	367,000
2025-07-16	2.940	2.960	2.840	2.880	2.880	508,100
2025-07-15	2.880	2.940	2.880	2.940	2.940	214,100
2025-07-14	2.860	2.880	2.840	2.860	2.860	88,700
2025-07-11	2.860	2.860	2.840	2.860	2.860	80,800
2025-07-09	2.840	2.840	2.820	2.840	2.840	174,800
2025-07-08	2.820	2.840	2.820	2.820	2.820	61,300
2025-07-07	2.880	2.880	2.820	2.820	2.820	278,900
2025-07-04	2.900	2.900	2.860	2.900	2.900	163,300
2025-07-03	2.840	2.900	2.840	2.900	2.900	118,500
2025-07-02	2.740	2.820	2.740	2.820	2.820	90,100
2025-07-01	2.740	2.760	2.720	2.760	2.760	42,900
2025-06-30	2.720	2.760	2.700	2.720	2.720	31,100
2025-06-27	2.740	2.740	2.720	2.720	2.720	234,500
2025-06-26	2.720	2.760	2.720	2.740	2.740	211,400
2025-06-25	2.720	2.740	2.680	2.720	2.720	312,400
2025-06-24	2.700	2.740	2.700	2.740	2.740	163,700
2025-06-23	2.740	2.740	2.660	2.700	2.700	228,700
2025-06-20	2.760	2.780	2.740	2.740	2.740	37,600
2025-06-19	2.800	2.800	2.720	2.740	2.740	186,100
2025-06-18	2.820	2.840	2.780	2.780	2.780	131,900
2025-06-17	2.820	2.840	2.780	2.800	2.800	108,100
2025-06-16	2.760	2.820	2.740	2.800	2.800	21,500
2025-06-13	2.840	2.840	2.800	2.800	2.800	254,100
2025-06-12	2.880	2.880	2.840	2.840	2.840	72,600
2025-06-11	2.900	2.920	2.840	2.860	2.860	99,100
2025-06-10	2.940	2.940	2.900	2.900	2.900	175,000
2025-06-09	2.980	2.980	2.940	2.940	2.940	34,800
2025-06-06	3.020	3.020	2.940	2.960	2.960	204,300
2025-06-05	3.020	3.040	2.960	3.020	3.020	122,610
2025-06-04	3.100	3.100	3.020	3.040	3.040	113,500
2025-05-30	3.080	3.100	3.060	3.080	3.080	85,600
2025-05-29	3.100	3.100	3.060	3.080	3.080	62,400
2025-05-28	3.100	3.100	3.040	3.080	3.080	52,700
2025-05-27	3.080	3.100	3.060	3.080	3.080	40,200
2025-05-26	3.080	3.100	3.020	3.080	3.080	100,600
2025-05-23	3.100	3.100	3.060	3.060	3.060	54,200
2025-05-22	3.100	3.100	3.060	3.060	3.060	117,700
2025-05-21	3.080	3.140	3.080	3.100	3.100	82,700
2025-05-20	3.080	3.120	3.080	3.100	3.100	79,000
2025-05-19	3.040	3.160	3.020	3.060	3.060	288,100
2025-05-16	3.160	3.160	3.000	3.040	3.040	303,500
2025-05-15	3.220	3.220	3.120	3.140	3.140	388,800
2025-05-14	3.340	3.340	3.220	3.240	3.240	236,600
2025-05-13	3.200	3.360	3.140	3.340	3.340	617,600
2025-05-09	3.040	3.200	3.040	3.200	3.200	577,000
2025-05-08	2.900	3.060	2.900	3.040	3.040	556,800
2025-05-07	2.800	2.900	2.800	2.880	2.880	347,100
2025-05-06	2.780	2.800	2.740	2.780	2.780	90,700
2025-05-02	2.760	2.800	2.760	2.800	2.800	107,200
2025-04-30	2.760	2.760	2.720	2.740	2.740	417,017
2025-04-29	2.760	2.780	2.720	2.780	2.780	254,359
2025-04-28	2.720	2.780	2.720	2.780	2.743	453,491
2025-04-25	2.740	2.760	2.700	2.720	2.684	1,287,146
2025-04-24	2.780	2.780	2.700	2.720	2.684	525,131

← NewerPage 6 of 21 · 1,217 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.