This printed article is located at https://investor.tpcpower.co.th/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from May 03, 2022 to Jun 27, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(30/05/2022 to 13/06/2022)
8.85 9.05 8.50 8.50 2,053,075 17,987,585
Previous 4 weeks
(27/04/2022 to 27/05/2022)
9.90 10.10 8.40 8.85 6,325,950 56,856,630
Daily Historical Data
27/06/2022 8.20 8.25 8.15 8.20 65,700 538,905
24/06/2022 8.25 8.25 8.10 8.20 135,900 1,108,595
23/06/2022 8.35 8.35 8.15 8.15 257,700 2,121,355
22/06/2022 8.45 8.45 8.25 8.30 99,800 830,130
21/06/2022 8.40 8.45 8.35 8.45 21,638 181,395
20/06/2022 8.30 8.45 8.30 8.45 33,800 281,890
17/06/2022 8.30 8.35 8.20 8.30 315,702 2,612,690
16/06/2022 8.50 8.65 8.30 8.30 368,336 3,100,855
15/06/2022 8.55 8.60 8.45 8.50 176,900 1,502,595
14/06/2022 8.50 8.55 8.40 8.50 104,804 886,275
13/06/2022 8.65 8.90 8.50 8.50 334,511 2,877,625
10/06/2022 8.70 8.75 8.70 8.70 106,600 928,080
09/06/2022 8.75 8.80 8.65 8.70 408,200 3,554,720
08/06/2022 8.75 8.80 8.70 8.75 135,145 1,181,100
07/06/2022 8.75 8.80 8.70 8.70 156,101 1,361,740
06/06/2022 8.80 8.80 8.70 8.75 173,156 1,514,625
02/06/2022 8.85 8.85 8.70 8.80 196,800 1,732,445
01/06/2022 8.85 8.90 8.80 8.85 114,010 1,009,485
31/05/2022 8.95 8.95 8.80 8.90 186,652 1,660,750
30/05/2022 8.85 9.05 8.85 8.95 241,900 2,167,015
27/05/2022 9.00 9.10 8.80 8.85 331,002 2,968,485
26/05/2022 8.55 9.05 8.55 8.90 593,600 5,240,130
25/05/2022 8.55 8.60 8.50 8.55 60,100 512,605
24/05/2022 8.55 8.55 8.45 8.50 271,301 2,306,910
23/05/2022 8.50 8.60 8.50 8.60 203,547 1,734,035
20/05/2022 8.45 8.55 8.45 8.50 108,400 921,790
19/05/2022 8.50 8.50 8.40 8.45 327,500 2,761,185
18/05/2022 8.50 8.60 8.40 8.50 298,300 2,538,590
17/05/2022 8.50 8.60 8.45 8.55 262,300 2,240,775
13/05/2022 8.50 8.50 8.40 8.50 269,400 2,276,925
12/05/2022 8.90 8.90 8.50 8.55 762,400 6,580,555
11/05/2022 9.20 9.20 8.80 8.90 834,700 7,491,160
10/05/2022 9.20 9.30 8.85 9.30 503,600 4,558,795
09/05/2022 9.85 9.85 9.40 9.40 325,300 3,099,260
06/05/2022 9.90 9.95 9.75 9.90 393,400 3,873,600
05/05/2022 9.90 9.95 9.80 9.95 116,200 1,147,310
03/05/2022 10.00 10.00 9.85 9.90 117,400 1,162,830
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2022. ThaiListedCompany.com. All Rights Reserved.