TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.820	2.820	2.760	2.780	2.743	463,234
2025-04-22	2.800	2.820	2.760	2.820	2.783	273,726
2025-04-21	2.820	2.820	2.760	2.800	2.763	73,529
2025-04-18	2.780	2.820	2.760	2.780	2.743	212,617
2025-04-17	2.800	2.800	2.700	2.760	2.723	325,690
2025-04-16	2.700	2.800	2.700	2.800	2.763	50,500
2025-04-11	2.740	2.760	2.740	2.740	2.704	107,489
2025-04-10	2.740	2.900	2.740	2.840	2.802	61,378
2025-04-09	2.640	2.740	2.640	2.720	2.684	141,340
2025-04-08	2.860	2.860	2.720	2.720	2.684	329,981
2025-04-04	2.960	2.960	2.900	2.940	2.901	248,472
2025-04-03	2.980	2.980	2.960	2.960	2.921	48,900
2025-04-02	3.000	3.020	2.960	3.000	2.960	82,890
2025-04-01	2.980	3.020	2.980	3.020	2.980	211,502
2025-03-31	3.000	3.020	2.980	3.020	2.980	63,600
2025-03-28	3.000	3.040	3.000	3.000	2.960	72,700
2025-03-27	3.020	3.040	3.000	3.020	2.980	283,100
2025-03-26	2.980	3.020	2.980	3.020	2.980	43,644
2025-03-25	3.040	3.040	2.960	2.960	2.921	51,535
2025-03-24	2.960	3.040	2.960	3.040	3.000	125,138
2025-03-21	3.000	3.000	2.960	3.000	2.960	48,036
2025-03-20	2.960	3.020	2.940	3.000	2.960	690,939
2025-03-19	2.900	2.980	2.900	2.960	2.921	771,181
2025-03-18	3.000	3.000	2.900	2.900	2.861	285,484
2025-03-17	2.920	3.020	2.920	2.960	2.921	156,520
2025-03-14	2.940	2.940	2.880	2.920	2.881	149,470
2025-03-13	2.900	2.940	2.860	2.880	2.842	106,340
2025-03-12	2.900	2.960	2.860	2.900	2.861	90,487
2025-03-11	2.900	2.980	2.820	2.900	2.861	448,192
2025-03-10	3.040	3.080	2.920	2.940	2.901	306,189
2025-03-07	3.000	3.060	2.960	3.060	3.019	236,200
2025-03-06	3.280	3.280	2.920	3.000	2.960	1,016,785
2025-03-05	3.100	3.280	3.100	3.240	3.197	168,680
2025-03-04	3.100	3.120	3.060	3.100	3.059	110,900
2025-03-03	3.180	3.180	3.100	3.100	3.059	141,028
2025-02-28	3.180	3.200	3.160	3.180	3.138	93,900
2025-02-27	3.320	3.320	3.160	3.180	3.138	267,536
2025-02-26	3.320	3.340	3.280	3.320	3.276	158,220
2025-02-25	3.400	3.400	3.320	3.340	3.296	116,102
2025-02-24	3.500	3.500	3.360	3.400	3.355	243,848
2025-02-21	3.480	3.500	3.460	3.460	3.414	370,962
2025-02-20	3.500	3.580	3.460	3.480	3.434	227,873
2025-02-19	3.620	3.620	3.460	3.480	3.434	936,271
2025-02-18	3.920	3.920	3.600	3.620	3.572	1,553,205
2025-02-17	4.040	4.040	3.980	4.000	3.947	51,501
2025-02-14	3.980	4.040	3.980	4.020	3.967	22,004
2025-02-13	3.960	4.000	3.960	3.980	3.927	57,402
2025-02-11	3.940	3.980	3.900	3.980	3.927	293,201
2025-02-10	3.960	3.960	3.920	3.940	3.888	53,769
2025-02-07	3.920	3.980	3.860	3.960	3.907	166,403
2025-02-06	4.020	4.040	3.940	3.940	3.888	511,400
2025-02-05	4.040	4.060	4.020	4.020	3.967	32,300
2025-02-04	4.020	4.100	4.000	4.020	3.967	147,213
2025-02-03	4.020	4.020	3.980	4.020	3.967	80,343
2025-01-31	4.080	4.100	4.020	4.020	3.967	136,808
2025-01-30	4.100	4.100	4.060	4.080	4.026	52,400
2025-01-29	4.120	4.140	4.040	4.080	4.026	201,914
2025-01-28	4.140	4.140	4.080	4.100	4.045	280,603
2025-01-27	4.100	4.180	4.100	4.160	4.105	258,900
2025-01-24	4.100	4.100	4.100	4.100	4.045	21,611

← NewerPage 7 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.