TPC Power Holding PCL (BKK:TPCH)
Thailand · Delayed Price · Currency is THB 1.870
-0.100 (-5.08%)
Mar 24, 2026, 4:37 PM ICT
TPC Power Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.99 | 2.04 | 1.80 | 1.81 | - | -8.12% | 1,752,648 |
| Mar 23, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -2.48% | 971,201 |
| Mar 20, 2026 | 2.06 | 2.16 | 1.98 | 2.02 | 2.02 | -0.98% | 2,119,110 |
| Mar 19, 2026 | 2.10 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | 1,303,603 |
| Mar 18, 2026 | 2.16 | 2.20 | 2.10 | 2.12 | 2.12 | -0.93% | 1,898,846 |
| Mar 17, 2026 | 2.10 | 2.28 | 2.10 | 2.14 | 2.14 | 1.90% | 4,876,801 |
| Mar 16, 2026 | 2.02 | 2.42 | 1.98 | 2.10 | 2.10 | 5.00% | 16,964,430 |
| Mar 13, 2026 | 1.97 | 2.04 | 1.95 | 2.00 | 2.00 | 0.50% | 1,356,832 |
| Mar 12, 2026 | 2.00 | 2.12 | 1.95 | 1.99 | 1.99 | 2.58% | 6,188,057 |
| Mar 11, 2026 | 1.80 | 2.18 | 1.80 | 1.94 | 1.94 | 9.60% | 9,203,276 |
| Mar 10, 2026 | 1.56 | 1.80 | 1.56 | 1.77 | 1.77 | 13.46% | 1,968,709 |
| Mar 9, 2026 | 1.41 | 1.56 | 1.40 | 1.56 | 1.56 | 7.59% | 986,121 |
| Mar 6, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 629,401 |
| Mar 5, 2026 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 309,000 |
| Mar 4, 2026 | 1.57 | 1.57 | 1.41 | 1.49 | 1.49 | -5.10% | 714,102 |
| Mar 2, 2026 | 1.65 | 1.68 | 1.57 | 1.57 | 1.57 | -8.19% | 1,815,170 |
| Feb 27, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.84% | 616,347 |
| Feb 26, 2026 | 1.80 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 891,103 |
| Feb 25, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | 948,123 |
| Feb 24, 2026 | 1.72 | 1.78 | 1.70 | 1.78 | 1.78 | 2.30% | 602,203 |
| Feb 23, 2026 | 1.78 | 1.79 | 1.69 | 1.74 | 1.74 | -1.69% | 1,295,494 |
| Feb 20, 2026 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | -2.75% | 1,965,313 |
| Feb 19, 2026 | 1.79 | 1.87 | 1.79 | 1.82 | 1.82 | 1.68% | 2,473,217 |
| Feb 18, 2026 | 1.76 | 1.85 | 1.75 | 1.79 | 1.79 | 2.29% | 2,451,215 |
| Feb 17, 2026 | 1.72 | 1.76 | 1.65 | 1.75 | 1.75 | 2.94% | 2,064,101 |
| Feb 16, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 671,003 |
| Feb 13, 2026 | 1.68 | 1.77 | 1.68 | 1.70 | 1.70 | 1.80% | 1,602,225 |
| Feb 12, 2026 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 1,321,366 |
| Feb 11, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | 1.20% | 1,459,447 |
| Feb 10, 2026 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | 4.40% | 2,923,535 |
| Feb 9, 2026 | 1.59 | 1.64 | 1.59 | 1.59 | 1.59 | 1.27% | 1,348,575 |
| Feb 6, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 555,043 |
| Feb 5, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 640,736 |
| Feb 4, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | - | 770,630 |
| Feb 3, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 1,076,626 |
| Feb 2, 2026 | 1.57 | 1.69 | 1.57 | 1.60 | 1.60 | 1.91% | 4,858,319 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 238,900 |
| Jan 29, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 316,236 |
| Jan 28, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | - | 615,221 |
| Jan 27, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | 1,563,361 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.54 | 1.62 | 1.62 | - | 1,597,039 |
| Jan 23, 2026 | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -5.81% | 2,902,166 |
| Jan 22, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 1,739,149 |
| Jan 21, 2026 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -1.14% | 3,233,363 |
| Jan 20, 2026 | 1.81 | 1.83 | 1.70 | 1.76 | 1.76 | - | 8,431,470 |
| Jan 19, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.76 | 7.32% | 9,616,275 |
| Jan 16, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | - | 5,352,816 |
| Jan 15, 2026 | 1.57 | 1.68 | 1.56 | 1.64 | 1.64 | 3.14% | 7,854,001 |
| Jan 14, 2026 | 1.44 | 1.72 | 1.44 | 1.59 | 1.59 | 10.42% | 27,721,980 |
| Jan 13, 2026 | 1.56 | 1.61 | 1.42 | 1.44 | 1.44 | -6.49% | 6,309,222 |