TPC Power Holding PCL (BKK:TPCH)
Thailand · Delayed Price · Currency is THB 0.8700
+0.0700 (8.75%)
Oct 14, 2026, 2:37 PM ICT
TPC Power Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.83 | 0.94 | 0.83 | 0.87 | 0.87 | 8.75% | 14,796,610 |
| Oct 12, 2026 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -1.23% | 7,669,431 |
| Oct 9, 2026 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | -2.41% | 4,730,625 |
| Oct 8, 2026 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | - | 6,961,553 |
| Oct 7, 2026 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -4.60% | 7,121,357 |
| Oct 6, 2026 | 0.78 | 0.93 | 0.77 | 0.87 | 0.87 | 12.99% | 45,292,937 |
| Oct 5, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -3.75% | 3,005,066 |
| Oct 2, 2026 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -3.61% | 3,992,805 |
| Oct 1, 2026 | 0.85 | 0.87 | 0.79 | 0.83 | 0.83 | -3.49% | 7,500,322 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.84 | 0.86 | 0.86 | -7.53% | 5,821,118 |
| Sep 29, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 480,400 |
| Sep 28, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 2,414,734 |
| Sep 25, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 593,200 |
| Sep 24, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 392,011 |
| Sep 23, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | 1.05% | 2,430,000 |
| Sep 22, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 684,745 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 338,600 |
| Sep 18, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 640,300 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 617,200 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 1,590,043 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 2,742,200 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 1,431,101 |
| Sep 11, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 718,600 |
| Sep 10, 2026 | 0.97 | 1.02 | 0.97 | 0.97 | 0.97 | 1.04% | 6,419,891 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 2,128,301 |
| Sep 8, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | - | 4,868,900 |
| Sep 7, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 2,597,406 |
| Sep 4, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 3,451,561 |
| Sep 3, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | - | 1,904,840 |
| Sep 2, 2026 | 0.98 | 1.02 | 0.94 | 0.95 | 0.95 | -2.06% | 6,818,939 |
| Sep 1, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | -2.02% | 10,588,703 |
| Aug 31, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -6.60% | 6,666,256 |
| Aug 28, 2026 | 0.95 | 1.17 | 0.94 | 1.06 | 1.06 | 12.77% | 41,107,774 |
| Aug 27, 2026 | 0.95 | 1.01 | 0.92 | 0.94 | 0.94 | -1.05% | 4,569,077 |
| Aug 26, 2026 | 1.03 | 1.03 | 0.94 | 0.95 | 0.95 | -7.77% | 10,739,205 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | -7.21% | 6,283,098 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -6.72% | 2,979,542 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 224,512 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 284,404 |
| Aug 19, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | - | 235,001 |
| Aug 18, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 1,017,906 |
| Aug 17, 2026 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 413,351 |
| Aug 14, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 471,164 |
| 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 |