TPC Power Holding PCL (BKK:TPCH)
Thailand · Delayed Price · Currency is THB 1.210
+0.040 (3.42%)
Aug 14, 2026, 12:27 PM ICT
TPC Power Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | - | - | 100 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 182,103 |
| Aug 11, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 1,797,085 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.09 | 1.16 | 1.16 | -17.73% | 6,136,396 |
| Aug 7, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 1.44% | 145,024 |
| Aug 6, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 204,709 |
| Aug 5, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 942,144 |
| Aug 4, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 366,087 |
| Aug 3, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 450,601 |
| Jul 31, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 671,102 |
| Jul 30, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 258,700 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 319,700 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 217,082 |
| Jul 23, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 108,700 |
| Jul 22, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 812,842 |
| Jul 21, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 440,125 |
| Jul 20, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 742,744 |
| Jul 17, 2026 | 1.42 | 1.59 | 1.41 | 1.50 | 1.50 | 6.38% | 5,342,100 |
| Jul 16, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 324,801 |
| Jul 15, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 397,820 |
| Jul 14, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 269,600 |
| Jul 13, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 277,110 |
| Jul 10, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 1,346,302 |
| Jul 9, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 202,700 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 451,059 |
| Jul 7, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | - | 258,837 |
| Jul 6, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 257,498 |
| Jul 3, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 1,045,300 |
| Jul 2, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 324,800 |
| Jul 1, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 928,732 |
| Jun 30, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 358,800 |
| Jun 29, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | - | 290,134 |
| Jun 26, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 271,903 |
| Jun 25, 2026 | 1.39 | 1.49 | 1.36 | 1.39 | 1.39 | - | 20,844,011 |
| Jun 24, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 123,900 |
| Jun 23, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | - | 413,089 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 477,804 |
| Jun 19, 2026 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -1.39% | 1,015,400 |
| Jun 18, 2026 | 1.39 | 1.52 | 1.39 | 1.44 | 1.44 | 3.60% | 4,247,102 |
| Jun 17, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 303,254 |
| Jun 16, 2026 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | -0.71% | 321,812 |
| Jun 15, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 171,510 |
| Jun 12, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 210,700 |
| Jun 11, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 273,405 |
| Jun 10, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | - | 442,500 |
| Jun 9, 2026 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 459,001 |
| Jun 8, 2026 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | - | 399,113 |
| Jun 5, 2026 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 208,912 |
| Jun 4, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 290,800 |
| Jun 2, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 223,300 |