TPC Power Holding PCL (BKK:TPCH)
Thailand · Delayed Price · Currency is THB 0.9500
0.00 (0.00%)
Sep 3, 2026, 3:55 PM ICT
TPC Power Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |