TPC Power Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.120 | 4.120 | 4.060 | 4.100 | 4.045 | 182,800 |
| 2025-01-22 | 4.100 | 4.140 | 4.080 | 4.120 | 4.065 | 149,614 |
| 2025-01-21 | 4.140 | 4.200 | 4.080 | 4.080 | 4.026 | 489,881 |
| 2025-01-20 | 4.220 | 4.220 | 4.140 | 4.140 | 4.085 | 350,002 |
| 2025-01-17 | 4.360 | 4.380 | 4.180 | 4.220 | 4.164 | 332,423 |
| 2025-01-16 | 4.440 | 4.440 | 4.360 | 4.380 | 4.322 | 173,527 |
| 2025-01-15 | 4.480 | 4.520 | 4.400 | 4.420 | 4.361 | 581,819 |
| 2025-01-14 | 4.560 | 4.560 | 4.500 | 4.520 | 4.460 | 128,500 |
| 2025-01-13 | 4.520 | 4.560 | 4.480 | 4.480 | 4.420 | 243,401 |
| 2025-01-10 | 4.600 | 4.600 | 4.520 | 4.540 | 4.480 | 186,505 |
| 2025-01-09 | 4.720 | 4.720 | 4.560 | 4.600 | 4.539 | 321,500 |
| 2025-01-08 | 4.800 | 4.800 | 4.700 | 4.700 | 4.637 | 239,847 |
| 2025-01-07 | 4.760 | 4.800 | 4.760 | 4.760 | 4.697 | 218,621 |
| 2025-01-06 | 4.860 | 4.880 | 4.780 | 4.780 | 4.716 | 222,723 |
| 2025-01-03 | 4.820 | 4.880 | 4.820 | 4.840 | 4.776 | 63,801 |
| 2025-01-02 | 4.860 | 4.880 | 4.820 | 4.820 | 4.756 | 92,145 |
| 2024-12-30 | 4.840 | 4.860 | 4.800 | 4.860 | 4.795 | 49,811 |
| 2024-12-27 | 4.820 | 4.880 | 4.820 | 4.840 | 4.776 | 80,004 |
| 2024-12-26 | 4.860 | 4.900 | 4.820 | 4.820 | 4.756 | 202,633 |
| 2024-12-25 | 4.720 | 4.920 | 4.720 | 4.880 | 4.815 | 205,010 |
| 2024-12-24 | 4.700 | 4.740 | 4.660 | 4.720 | 4.657 | 261,820 |
| 2024-12-23 | 4.680 | 4.700 | 4.640 | 4.660 | 4.598 | 514,711 |
| 2024-12-20 | 4.800 | 4.800 | 4.680 | 4.680 | 4.618 | 309,085 |
| 2024-12-19 | 4.880 | 4.880 | 4.780 | 4.780 | 4.716 | 492,500 |
| 2024-12-18 | 5.000 | 5.050 | 4.860 | 4.860 | 4.795 | 588,074 |
| 2024-12-17 | 5.050 | 5.100 | 4.980 | 4.980 | 4.914 | 373,422 |
| 2024-12-16 | 5.050 | 5.100 | 5.050 | 5.050 | 4.983 | 132,130 |
| 2024-12-13 | 5.100 | 5.150 | 5.050 | 5.100 | 5.032 | 134,901 |
| 2024-12-12 | 5.150 | 5.150 | 5.000 | 5.100 | 5.032 | 407,400 |
| 2024-12-11 | 5.150 | 5.200 | 5.100 | 5.100 | 5.032 | 92,317 |
| 2024-12-09 | 5.250 | 5.250 | 5.150 | 5.150 | 5.082 | 468,119 |
| 2024-12-06 | 5.300 | 5.300 | 5.250 | 5.250 | 5.180 | 388,600 |
| 2024-12-04 | 5.350 | 5.400 | 5.250 | 5.250 | 5.180 | 75,815 |
| 2024-12-03 | 5.150 | 5.350 | 5.150 | 5.300 | 5.230 | 221,654 |
| 2024-12-02 | 5.100 | 5.200 | 5.100 | 5.150 | 5.082 | 219,920 |
| 2024-11-29 | 5.050 | 5.150 | 5.050 | 5.050 | 4.983 | 609,971 |
| 2024-11-28 | 5.150 | 5.200 | 5.050 | 5.050 | 4.983 | 561,323 |
| 2024-11-27 | 5.250 | 5.250 | 5.100 | 5.100 | 5.032 | 571,700 |
| 2024-11-26 | 5.250 | 5.350 | 5.200 | 5.250 | 5.180 | 268,511 |
| 2024-11-25 | 5.200 | 5.300 | 5.200 | 5.250 | 5.180 | 266,310 |
| 2024-11-22 | 5.300 | 5.350 | 5.200 | 5.200 | 5.131 | 858,227 |
| 2024-11-21 | 5.450 | 5.500 | 5.300 | 5.300 | 5.230 | 560,557 |
| 2024-11-20 | 5.500 | 5.550 | 5.450 | 5.450 | 5.378 | 1,086,010 |
| 2024-11-19 | 5.450 | 5.600 | 5.450 | 5.500 | 5.427 | 912,826 |
| 2024-11-18 | 5.700 | 5.700 | 5.550 | 5.650 | 5.449 | 1,196,928 |
| 2024-11-15 | 5.650 | 5.750 | 5.650 | 5.700 | 5.497 | 655,596 |
| 2024-11-14 | 5.750 | 5.750 | 5.700 | 5.700 | 5.497 | 641,114 |
| 2024-11-13 | 5.750 | 5.750 | 5.700 | 5.750 | 5.545 | 323,570 |
| 2024-11-12 | 5.800 | 5.800 | 5.700 | 5.750 | 5.545 | 752,257 |
| 2024-11-11 | 5.850 | 5.850 | 5.750 | 5.750 | 5.545 | 564,417 |
| 2024-11-08 | 5.850 | 5.850 | 5.800 | 5.850 | 5.641 | 445,111 |
| 2024-11-07 | 5.900 | 5.900 | 5.750 | 5.800 | 5.593 | 734,535 |
| 2024-11-06 | 5.900 | 5.950 | 5.800 | 5.850 | 5.641 | 1,765,428 |
| 2024-11-05 | 5.800 | 5.850 | 5.750 | 5.750 | 5.545 | 433,660 |
| 2024-11-04 | 5.850 | 5.850 | 5.750 | 5.750 | 5.545 | 399,702 |
| 2024-11-01 | 5.900 | 5.900 | 5.800 | 5.800 | 5.593 | 376,301 |
| 2024-10-31 | 5.850 | 5.900 | 5.800 | 5.900 | 5.690 | 485,501 |
| 2024-10-30 | 5.850 | 5.850 | 5.800 | 5.850 | 5.641 | 180,902 |
| 2024-10-29 | 5.800 | 5.900 | 5.800 | 5.850 | 5.641 | 183,609 |
| 2024-10-28 | 5.850 | 5.850 | 5.750 | 5.800 | 5.593 | 156,201 |
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.