TPC Power Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.960	1.040	0.930	0.990	0.990	31,112,209
2026-10-19	0.990	1.020	0.950	0.950	0.950	12,920,652
2026-10-15	1.000	1.090	0.970	1.000	1.000	65,884,410
2026-10-14	0.830	1.020	0.830	0.950	0.950	57,417,832
2026-10-12	0.820	0.840	0.800	0.800	0.800	7,669,431
2026-10-09	0.830	0.850	0.800	0.810	0.810	4,730,625
2026-10-08	0.840	0.870	0.820	0.830	0.830	6,961,553
2026-10-07	0.850	0.870	0.820	0.830	0.830	7,121,357
2026-10-06	0.780	0.930	0.770	0.870	0.870	45,292,938
2026-10-05	0.810	0.810	0.770	0.770	0.770	3,005,066
2026-10-02	0.820	0.840	0.790	0.800	0.800	3,992,805
2026-10-01	0.850	0.870	0.790	0.830	0.830	7,500,322
2026-09-30	0.940	0.940	0.840	0.860	0.860	5,821,000
2026-09-29	0.930	0.950	0.920	0.930	0.930	480,400
2026-09-28	0.950	0.960	0.930	0.930	0.930	2,414,700
2026-09-25	0.960	0.970	0.950	0.960	0.960	593,200
2026-09-24	0.960	0.960	0.950	0.960	0.960	392,011
2026-09-23	0.960	0.990	0.960	0.960	0.960	2,430,000
2026-09-22	0.970	0.980	0.950	0.950	0.950	684,745
2026-09-21	0.960	0.970	0.950	0.960	0.960	338,600
2026-09-18	0.960	0.980	0.950	0.960	0.960	640,300
2026-09-17	0.980	0.980	0.950	0.960	0.960	617,200
2026-09-16	0.980	0.990	0.950	0.950	0.950	1,590,043
2026-09-15	0.980	0.990	0.970	0.970	0.970	2,742,200
2026-09-14	0.980	0.990	0.970	0.980	0.980	1,431,101
2026-09-11	0.970	0.980	0.960	0.970	0.970	718,600
2026-09-10	0.970	1.020	0.970	0.970	0.970	6,419,891
2026-09-09	0.980	0.990	0.960	0.960	0.960	2,128,301
2026-09-08	0.980	1.000	0.960	0.970	0.970	4,868,900
2026-09-07	0.980	1.000	0.970	0.970	0.970	2,597,406
2026-09-04	0.950	0.990	0.950	0.990	0.990	3,451,561
2026-09-03	0.970	0.980	0.950	0.950	0.950	1,904,840
2026-09-02	0.980	1.020	0.940	0.950	0.950	6,818,939
2026-09-01	0.990	1.030	0.970	0.970	0.970	10,588,703
2026-08-31	1.050	1.050	0.980	0.990	0.990	6,666,256
2026-08-28	0.950	1.170	0.940	1.060	1.060	41,107,777
2026-08-27	0.950	1.010	0.920	0.940	0.940	4,569,077
2026-08-26	1.030	1.030	0.940	0.950	0.950	10,739,205
2026-08-25	1.110	1.120	1.010	1.030	1.030	6,283,098
2026-08-24	1.190	1.190	1.110	1.110	1.110	2,979,542
2026-08-21	1.200	1.200	1.180	1.190	1.190	224,512
2026-08-20	1.210	1.210	1.190	1.190	1.190	284,404
2026-08-19	1.210	1.220	1.180	1.190	1.190	235,001
2026-08-18	1.190	1.230	1.190	1.190	1.190	1,017,906
2026-08-17	1.170	1.220	1.170	1.180	1.180	413,351
2026-08-14	1.180	1.230	1.170	1.200	1.200	471,164
2026-08-13	1.200	1.200	1.170	1.170	1.170	182,103
2026-08-11	1.150	1.210	1.150	1.200	1.200	1,797,085
2026-08-10	1.280	1.280	1.090	1.160	1.160	6,136,396
2026-08-07	1.400	1.420	1.400	1.410	1.410	145,024
2026-08-06	1.400	1.410	1.380	1.390	1.390	204,709
2026-08-05	1.420	1.420	1.360	1.380	1.380	942,144
2026-08-04	1.420	1.450	1.400	1.410	1.410	366,087
2026-08-03	1.410	1.440	1.400	1.420	1.420	450,601
2026-07-31	1.420	1.420	1.400	1.400	1.400	671,102
2026-07-30	1.400	1.430	1.400	1.400	1.400	258,700
2026-07-27	1.430	1.430	1.400	1.420	1.420	319,700
2026-07-24	1.440	1.440	1.430	1.430	1.430	217,082
2026-07-23	1.440	1.460	1.430	1.440	1.440	108,700
2026-07-22	1.460	1.460	1.430	1.430	1.430	812,842

Page 1 of 21 · 1,216 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.