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

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2021 to Jan 27, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/12/2021 to 13/01/2022)
11.90 12.60 11.70 12.30 10,217,500 123,710,930
Previous 4 weeks
(29/11/2021 to 28/12/2021)
10.80 12.50 10.30 11.90 21,045,500 246,536,910
Daily Historical Data
27/01/2022 11.50 11.70 11.40 11.60 236,300 2,726,390
26/01/2022 11.50 11.70 11.40 11.60 454,700 5,253,370
25/01/2022 11.60 11.80 11.50 11.60 362,500 4,196,280
24/01/2022 11.90 11.90 11.60 11.70 749,000 8,795,970
21/01/2022 11.90 12.00 11.80 12.00 267,100 3,166,780
20/01/2022 12.00 12.10 11.90 11.90 492,200 5,898,400
19/01/2022 11.80 12.20 11.70 12.00 2,082,100 24,881,410
18/01/2022 11.90 11.90 11.60 11.80 771,600 9,077,550
17/01/2022 12.10 12.10 11.90 11.90 390,000 4,669,080
14/01/2022 12.10 12.30 11.90 12.20 1,275,200 15,459,010
13/01/2022 12.30 12.30 12.10 12.30 444,500 5,427,800
12/01/2022 12.50 12.50 12.20 12.30 404,800 4,980,930
11/01/2022 12.40 12.50 12.20 12.40 727,000 8,975,020
10/01/2022 12.30 12.60 12.20 12.30 1,579,100 19,539,910
07/01/2022 12.20 12.30 12.00 12.20 927,400 11,278,780
06/01/2022 12.10 12.10 11.80 12.10 2,069,900 24,845,040
05/01/2022 11.90 12.30 11.90 12.10 1,263,000 15,286,280
04/01/2022 12.00 12.10 11.80 11.90 865,600 10,326,840
30/12/2021 11.90 12.10 11.80 12.10 1,477,900 17,621,430
29/12/2021 11.90 12.00 11.70 11.80 458,300 5,428,900
28/12/2021 12.30 12.50 11.90 11.90 1,791,600 21,876,610
27/12/2021 11.90 12.30 11.90 12.20 1,292,800 15,738,310
24/12/2021 12.10 12.10 11.90 12.00 537,000 6,443,670
23/12/2021 12.20 12.20 12.00 12.10 409,900 4,962,330
22/12/2021 12.00 12.30 11.90 12.10 1,426,900 17,275,070
21/12/2021 12.00 12.10 11.60 12.00 1,427,600 16,994,210
20/12/2021 11.80 12.10 11.80 11.90 1,125,100 13,384,480
17/12/2021 12.20 12.20 11.50 11.90 1,486,400 17,809,300
16/12/2021 11.90 12.20 11.90 12.20 2,055,000 24,880,250
15/12/2021 11.80 12.00 11.80 11.90 1,502,800 17,876,000
14/12/2021 11.60 11.90 11.50 11.80 1,741,800 20,398,730
13/12/2021 11.50 11.60 11.10 11.50 1,849,000 21,023,210
09/12/2021 11.00 11.50 10.90 11.40 1,466,800 16,543,840
08/12/2021 10.90 11.10 10.90 11.00 658,200 7,217,550
07/12/2021 10.70 10.90 10.70 10.90 126,400 1,361,580
03/12/2021 10.70 10.70 10.60 10.70 187,600 1,990,000
02/12/2021 10.70 10.70 10.60 10.70 27,100 289,940
01/12/2021 10.70 10.70 10.60 10.70 655,400 6,953,760
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.