TPC Power Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.800 | 5.850 | 5.800 | 5.800 | 5.593 | 85,000 |
| 2024-10-24 | 5.750 | 5.850 | 5.750 | 5.800 | 5.593 | 123,131 |
| 2024-10-22 | 5.850 | 5.900 | 5.750 | 5.750 | 5.545 | 266,101 |
| 2024-10-21 | 5.900 | 5.900 | 5.850 | 5.900 | 5.690 | 71,800 |
| 2024-10-18 | 5.950 | 6.050 | 5.900 | 5.900 | 5.690 | 345,912 |
| 2024-10-17 | 5.900 | 6.050 | 5.900 | 5.950 | 5.738 | 505,321 |
| 2024-10-16 | 5.750 | 5.900 | 5.750 | 5.850 | 5.641 | 199,647 |
| 2024-10-15 | 5.900 | 5.900 | 5.750 | 5.800 | 5.593 | 327,469 |
| 2024-10-11 | 5.900 | 5.900 | 5.800 | 5.850 | 5.641 | 216,002 |
| 2024-10-10 | 5.950 | 5.950 | 5.850 | 5.850 | 5.641 | 266,606 |
| 2024-10-09 | 6.000 | 6.000 | 5.900 | 5.950 | 5.738 | 325,201 |
| 2024-10-08 | 5.900 | 5.950 | 5.900 | 5.950 | 5.738 | 468,401 |
| 2024-10-07 | 5.850 | 5.900 | 5.800 | 5.850 | 5.641 | 256,413 |
| 2024-10-04 | 5.850 | 5.900 | 5.700 | 5.850 | 5.641 | 862,677 |
| 2024-10-03 | 6.100 | 6.100 | 5.800 | 5.900 | 5.690 | 1,592,897 |
| 2024-10-02 | 6.150 | 6.150 | 6.000 | 6.050 | 5.834 | 837,440 |
| 2024-10-01 | 6.100 | 6.250 | 6.100 | 6.150 | 5.931 | 1,135,720 |
| 2024-09-30 | 6.300 | 6.300 | 6.100 | 6.150 | 5.931 | 1,116,130 |
| 2024-09-27 | 6.350 | 6.350 | 6.300 | 6.300 | 6.075 | 243,200 |
| 2024-09-26 | 6.450 | 6.450 | 6.300 | 6.350 | 6.124 | 603,311 |
| 2024-09-25 | 6.450 | 6.450 | 6.350 | 6.400 | 6.172 | 596,801 |
| 2024-09-24 | 6.350 | 6.400 | 6.300 | 6.400 | 6.172 | 575,404 |
| 2024-09-23 | 6.250 | 6.350 | 6.200 | 6.300 | 6.075 | 390,100 |
| 2024-09-20 | 6.200 | 6.250 | 6.150 | 6.200 | 5.979 | 394,207 |
| 2024-09-19 | 6.200 | 6.300 | 6.100 | 6.150 | 5.931 | 872,500 |
| 2024-09-18 | 6.200 | 6.250 | 6.150 | 6.150 | 5.931 | 403,135 |
| 2024-09-17 | 6.200 | 6.250 | 6.150 | 6.150 | 5.931 | 365,828 |
| 2024-09-16 | 6.150 | 6.200 | 6.150 | 6.200 | 5.979 | 281,302 |
| 2024-09-13 | 6.150 | 6.200 | 6.150 | 6.150 | 5.931 | 90,200 |
| 2024-09-12 | 6.200 | 6.250 | 6.150 | 6.150 | 5.931 | 206,601 |
| 2024-09-11 | 6.350 | 6.350 | 6.150 | 6.200 | 5.979 | 227,200 |
| 2024-09-10 | 6.350 | 6.400 | 6.200 | 6.250 | 6.027 | 417,104 |
| 2024-09-09 | 6.350 | 6.400 | 6.200 | 6.400 | 6.172 | 292,602 |
| 2024-09-06 | 6.350 | 6.450 | 6.200 | 6.400 | 6.172 | 412,804 |
| 2024-09-05 | 6.200 | 6.250 | 6.150 | 6.250 | 6.027 | 85,224 |
| 2024-09-04 | 6.200 | 6.200 | 6.100 | 6.150 | 5.931 | 115,404 |
| 2024-09-03 | 6.150 | 6.200 | 6.100 | 6.200 | 5.979 | 563,803 |
| 2024-09-02 | 6.450 | 6.450 | 6.350 | 6.400 | 5.950 | 629,178 |
| 2024-08-30 | 6.350 | 6.400 | 6.300 | 6.350 | 5.904 | 567,704 |
| 2024-08-29 | 6.450 | 6.450 | 6.300 | 6.350 | 5.904 | 537,681 |
| 2024-08-28 | 6.500 | 6.500 | 6.400 | 6.450 | 5.996 | 255,901 |
| 2024-08-27 | 6.500 | 6.500 | 6.450 | 6.500 | 6.043 | 316,800 |
| 2024-08-26 | 6.450 | 6.500 | 6.400 | 6.450 | 5.996 | 330,001 |
| 2024-08-23 | 6.400 | 6.500 | 6.400 | 6.450 | 5.996 | 458,203 |
| 2024-08-22 | 6.350 | 6.400 | 6.300 | 6.400 | 5.950 | 288,412 |
| 2024-08-21 | 6.300 | 6.400 | 6.300 | 6.350 | 5.904 | 502,400 |
| 2024-08-20 | 6.250 | 6.400 | 6.200 | 6.300 | 5.857 | 574,801 |
| 2024-08-19 | 6.100 | 6.250 | 6.000 | 6.150 | 5.718 | 236,802 |
| 2024-08-16 | 6.000 | 6.100 | 6.000 | 6.100 | 5.671 | 153,702 |
| 2024-08-15 | 5.950 | 6.050 | 5.950 | 6.000 | 5.578 | 97,600 |
| 2024-08-14 | 6.000 | 6.000 | 5.950 | 5.950 | 5.532 | 101,404 |
| 2024-08-13 | 5.950 | 6.000 | 5.900 | 5.950 | 5.532 | 148,222 |
| 2024-08-09 | 6.050 | 6.100 | 5.950 | 5.950 | 5.532 | 251,204 |
| 2024-08-08 | 6.000 | 6.100 | 5.950 | 6.100 | 5.671 | 124,400 |
| 2024-08-07 | 5.900 | 6.100 | 5.850 | 5.950 | 5.532 | 251,200 |
| 2024-08-06 | 5.900 | 6.000 | 5.800 | 5.850 | 5.439 | 333,601 |
| 2024-08-05 | 5.950 | 5.950 | 5.700 | 5.700 | 5.299 | 373,746 |
| 2024-08-02 | 6.250 | 6.250 | 6.000 | 6.000 | 5.578 | 253,818 |
| 2024-08-01 | 6.100 | 6.200 | 6.100 | 6.200 | 5.764 | 80,801 |
| 2024-07-31 | 5.950 | 6.100 | 5.950 | 6.100 | 5.671 | 51,500 |
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.