TPC Power Holding PCL (BKK:TPCH)
Thailand · Delayed Price · Currency is THB 1.570
-0.140 (-8.19%)
Mar 2, 2026, 4:35 PM ICT
TPC Power Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | - | -2.34% | 696,900 |
| 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 |
| Jan 12, 2026 | 1.67 | 1.73 | 1.51 | 1.54 | 1.54 | -6.10% | 7,799,069 |
| Jan 9, 2026 | 1.43 | 1.76 | 1.42 | 1.64 | 1.64 | 15.49% | 13,800,390 |
| Jan 8, 2026 | 1.41 | 1.47 | 1.40 | 1.42 | 1.42 | 0.71% | 1,934,523 |
| Jan 7, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 1,528,307 |
| Jan 6, 2026 | 1.29 | 1.46 | 1.29 | 1.39 | 1.39 | 8.59% | 6,328,512 |
| Jan 5, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 1,080,991 |
| Dec 30, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 337,201 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 237,805 |
| Dec 26, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 329,052 |
| Dec 25, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 1,087,905 |
| Dec 24, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 918,308 |
| Dec 23, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 1,320,401 |
| Dec 22, 2025 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | - | 895,705 |
| Dec 19, 2025 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 2,287,400 |
| Dec 18, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 274,302 |