TPC Power Holding PCL (BKK:TPCH)
Thailand · Delayed Price · Currency is THB 1.470
0.00 (0.00%)
May 25, 2026, 1:59 PM ICT
TPC Power Holding PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 400,619 |
| May 21, 2026 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -2.63% | 1,131,965 |
| May 20, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 930,900 |
| May 19, 2026 | 1.35 | 1.61 | 1.35 | 1.50 | 1.50 | 11.11% | 7,685,527 |
| May 18, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 435,530 |
| May 15, 2026 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | - | 418,111 |
| May 14, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 720,178 |
| May 13, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | - | 1,618,968 |
| May 12, 2026 | 1.59 | 1.59 | 1.37 | 1.37 | 1.37 | -17.47% | 5,048,980 |
| May 11, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -2.92% | 827,536 |
| May 8, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 480,970 |
| May 7, 2026 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | 0.58% | 644,313 |
| May 6, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 473,400 |
| May 5, 2026 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | 1.18% | 365,702 |
| Apr 30, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 226,062 |
| Apr 29, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 152,816 |
| Apr 28, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 490,141 |
| Apr 27, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 388,743 |
| Apr 24, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 60,760 |
| Apr 23, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -2.31% | 526,721 |
| Apr 22, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 278,801 |
| Apr 21, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 283,378 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 417,754 |
| Apr 17, 2026 | 1.83 | 1.84 | 1.75 | 1.75 | 1.75 | -3.85% | 1,105,142 |
| Apr 16, 2026 | 1.69 | 1.83 | 1.69 | 1.82 | 1.82 | 7.06% | 1,453,323 |
| Apr 10, 2026 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 1.19% | 480,700 |
| Apr 9, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 516,625 |
| Apr 8, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 647,306 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -2.33% | 919,829 |
| Apr 3, 2026 | 1.75 | 1.79 | 1.71 | 1.72 | 1.72 | -1.71% | 936,786 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -2.23% | 1,132,052 |
| Apr 1, 2026 | 1.86 | 1.88 | 1.76 | 1.79 | 1.79 | -3.76% | 2,230,705 |
| Mar 31, 2026 | 1.75 | 1.92 | 1.73 | 1.86 | 1.86 | 7.51% | 3,003,039 |
| Mar 30, 2026 | 1.82 | 1.83 | 1.71 | 1.73 | 1.73 | -5.98% | 1,673,809 |
| Mar 27, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 350,420 |
| Mar 26, 2026 | 1.91 | 1.92 | 1.85 | 1.87 | 1.87 | -2.09% | 559,072 |
| Mar 25, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 2.14% | 915,601 |
| Mar 24, 2026 | 1.99 | 2.04 | 1.79 | 1.87 | 1.87 | -5.08% | 2,897,848 |
| 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 |