Advertisement
Advertisement
TPC Power Holding Public Company Limited (TPCH.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:40PM ICT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in THB
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 146,701 |
| Jul 06, 2022 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 9,900 |
| Jul 05, 2022 | 8.05 | 8.10 | 7.85 | 7.95 | 7.95 | 266,200 |
| Jul 04, 2022 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 130,400 |
| Jul 01, 2022 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 29,900 |
| Jun 30, 2022 | 8.20 | 8.30 | 8.10 | 8.15 | 8.15 | 283,100 |
| Jun 29, 2022 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | 87,900 |
| Jun 28, 2022 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 120,600 |
| Jun 27, 2022 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | 65,700 |
| Jun 24, 2022 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | 135,900 |
| Jun 23, 2022 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | 257,700 |
| Jun 22, 2022 | 8.45 | 8.45 | 8.25 | 8.30 | 8.30 | 99,800 |
| Jun 21, 2022 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 21,600 |
| Jun 20, 2022 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 33,800 |
| Jun 17, 2022 | 8.30 | 8.35 | 8.20 | 8.30 | 8.30 | 315,700 |
| Jun 16, 2022 | 8.50 | 8.65 | 8.30 | 8.30 | 8.30 | 368,300 |
| Jun 15, 2022 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | 176,900 |
| Jun 14, 2022 | 8.50 | 8.55 | 8.40 | 8.50 | 8.50 | 104,800 |
| Jun 13, 2022 | 8.65 | 8.90 | 8.50 | 8.50 | 8.50 | 334,500 |
| Jun 10, 2022 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | 106,600 |
| Jun 09, 2022 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | 408,200 |
| Jun 08, 2022 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | 135,100 |
| Jun 07, 2022 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | 156,100 |
| Jun 06, 2022 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | 173,100 |
| Jun 02, 2022 | 8.85 | 8.85 | 8.70 | 8.80 | 8.80 | 196,800 |
| Jun 01, 2022 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 114,000 |
| May 31, 2022 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 186,600 |
| May 30, 2022 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 241,900 |
| May 27, 2022 | 9.00 | 9.10 | 8.80 | 8.85 | 8.85 | 331,000 |
| May 26, 2022 | 8.55 | 9.05 | 8.55 | 8.90 | 8.90 | 593,600 |
| May 25, 2022 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | 60,100 |
| May 24, 2022 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | 271,300 |
| May 23, 2022 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 203,500 |
| May 20, 2022 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | 108,400 |
| May 19, 2022 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 327,500 |
| May 18, 2022 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | 298,300 |
| May 17, 2022 | 8.50 | 8.60 | 8.45 | 8.55 | 8.55 | 262,300 |
| May 13, 2022 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | 269,400 |
| May 12, 2022 | 8.90 | 8.90 | 8.50 | 8.55 | 8.55 | 762,400 |
| May 11, 2022 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | 834,700 |
| May 10, 2022 | 9.20 | 9.30 | 8.85 | 9.30 | 9.30 | 503,600 |
| May 09, 2022 | 9.85 | 9.85 | 9.40 | 9.40 | 9.40 | 325,300 |
| May 06, 2022 | 9.90 | 9.95 | 9.75 | 9.90 | 9.90 | 393,400 |
| May 05, 2022 | 9.90 | 9.95 | 9.80 | 9.95 | 9.95 | 116,200 |
| May 03, 2022 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | 117,400 |
| Apr 29, 2022 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 148,500 |
| Apr 28, 2022 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 175,800 |
| Apr 27, 2022 | 9.90 | 9.95 | 9.85 | 9.90 | 9.90 | 223,200 |
| Apr 27, 2022 | 0.053 Dividend | |||||
| Apr 26, 2022 | 10.10 | 10.10 | 9.90 | 10.00 | 9.95 | 791,300 |
| Apr 25, 2022 | 10.00 | 10.10 | 10.00 | 10.00 | 9.95 | 291,600 |
| Apr 22, 2022 | 10.10 | 10.20 | 10.00 | 10.10 | 10.05 | 576,000 |
| Apr 21, 2022 | 10.00 | 10.20 | 10.00 | 10.10 | 10.05 | 250,900 |
| Apr 20, 2022 | 10.20 | 10.30 | 10.00 | 10.10 | 10.05 | 344,200 |
| Apr 19, 2022 | 10.40 | 10.40 | 10.10 | 10.20 | 10.15 | 629,900 |
| Apr 18, 2022 | 10.40 | 10.40 | 10.20 | 10.30 | 10.25 | 203,000 |
| Apr 12, 2022 | 10.50 | 10.50 | 10.30 | 10.40 | 10.34 | 240,700 |
| Apr 11, 2022 | 10.60 | 10.60 | 10.40 | 10.50 | 10.44 | 245,200 |
| Apr 08, 2022 | 10.80 | 10.80 | 10.50 | 10.70 | 10.64 | 127,500 |
| Apr 07, 2022 | 10.80 | 10.80 | 10.70 | 10.80 | 10.74 | 41,500 |
| Apr 05, 2022 | 10.70 | 10.90 | 10.70 | 10.90 | 10.84 | 168,300 |
| Apr 04, 2022 | 10.50 | 10.70 | 10.50 | 10.60 | 10.54 | 233,000 |
| Apr 01, 2022 | 10.70 | 10.70 | 10.50 | 10.50 | 10.44 | 565,700 |
| Mar 31, 2022 | 11.00 | 11.00 | 10.60 | 10.70 | 10.64 | 582,100 |
| Mar 30, 2022 | 11.00 | 11.00 | 10.90 | 10.90 | 10.84 | 93,000 |
| Mar 29, 2022 | 11.10 | 11.10 | 10.90 | 11.00 | 10.94 | 96,700 |
| Mar 28, 2022 | 10.90 | 10.90 | 10.80 | 10.90 | 10.84 | 130,100 |
| Mar 25, 2022 | 10.90 | 11.10 | 10.80 | 10.90 | 10.84 | 301,800 |
| Mar 24, 2022 | 10.90 | 11.00 | 10.90 | 11.00 | 10.94 | 159,800 |
| Mar 23, 2022 | 11.00 | 11.10 | 10.90 | 10.90 | 10.84 | 159,100 |
| Mar 22, 2022 | 10.80 | 11.00 | 10.80 | 11.00 | 10.94 | 152,300 |
| Mar 21, 2022 | 11.10 | 11.10 | 10.80 | 10.90 | 10.84 | 528,900 |
| Mar 18, 2022 | 11.10 | 11.20 | 11.10 | 11.20 | 11.14 | 127,200 |
| Mar 17, 2022 | 11.10 | 11.30 | 11.10 | 11.20 | 11.14 | 218,200 |
| Mar 16, 2022 | 11.20 | 11.20 | 11.10 | 11.20 | 11.14 | 107,100 |
| Mar 15, 2022 | 11.20 | 11.30 | 11.00 | 11.10 | 11.04 | 446,600 |
| Mar 14, 2022 | 11.40 | 11.40 | 11.20 | 11.20 | 11.14 | 345,800 |
| Mar 11, 2022 | 11.60 | 11.60 | 11.40 | 11.40 | 11.34 | 405,100 |
| Mar 10, 2022 | 11.90 | 12.20 | 11.60 | 11.60 | 11.54 | 1,988,500 |
| Mar 09, 2022 | 11.50 | 11.90 | 11.50 | 11.80 | 11.74 | 1,916,000 |
| Mar 08, 2022 | 11.40 | 11.70 | 11.10 | 11.50 | 11.44 | 1,534,100 |
| Mar 07, 2022 | 11.40 | 11.60 | 11.10 | 11.50 | 11.44 | 1,685,100 |
| Mar 04, 2022 | 11.60 | 11.60 | 11.40 | 11.50 | 11.44 | 1,253,000 |
| Mar 03, 2022 | 11.50 | 11.60 | 11.40 | 11.50 | 11.44 | 724,100 |
| Mar 02, 2022 | 11.20 | 11.70 | 11.20 | 11.50 | 11.44 | 1,393,900 |
| Mar 01, 2022 | 11.10 | 11.40 | 11.00 | 11.20 | 11.14 | 1,234,000 |
| Feb 28, 2022 | 10.90 | 11.10 | 10.80 | 11.00 | 10.94 | 426,700 |
| Feb 25, 2022 | 10.90 | 11.00 | 10.80 | 10.90 | 10.84 | 231,200 |
| Feb 24, 2022 | 11.00 | 11.20 | 10.80 | 11.00 | 10.94 | 888,700 |
| Feb 23, 2022 | 11.10 | 11.10 | 10.90 | 11.00 | 10.94 | 551,100 |
| Feb 22, 2022 | 11.10 | 11.20 | 11.00 | 11.10 | 11.04 | 731,300 |
| Feb 21, 2022 | 11.10 | 11.20 | 11.00 | 11.10 | 11.04 | 221,000 |
| Feb 18, 2022 | 11.40 | 11.40 | 11.00 | 11.20 | 11.14 | 1,168,300 |
| Feb 17, 2022 | 11.80 | 11.90 | 11.60 | 11.60 | 11.54 | 2,017,200 |
| Feb 15, 2022 | 11.70 | 11.80 | 11.60 | 11.80 | 11.74 | 297,400 |
| Feb 14, 2022 | 11.70 | 11.90 | 11.60 | 11.80 | 11.74 | 318,000 |
| Feb 11, 2022 | 11.80 | 11.90 | 11.70 | 11.80 | 11.74 | 1,720,400 |
| Feb 10, 2022 | 11.90 | 12.00 | 11.70 | 11.80 | 11.74 | 698,500 |
| Feb 09, 2022 | 12.00 | 12.10 | 11.90 | 12.00 | 11.94 | 471,400 |
| Feb 08, 2022 | 12.00 | 12.10 | 11.90 | 11.90 | 11.84 | 417,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
