TPC Power Holding PCL (TPCHm)

TPCHm
🏛️ Thailand →
2.84
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 5.95 6.00 5.90 6.00 0.0M
2023-12-27 5.90 5.95 5.85 5.95 0.0M
2023-12-26 5.90 5.95 5.85 5.90 0.1M
2023-12-25 5.95 6.00 5.90 5.90 0.1M
2023-12-22 6.05 6.10 5.95 6.00 0.1M
2023-12-21 5.95 6.10 5.90 6.05 0.1M
2023-12-20 5.85 5.95 5.85 5.90 0.1M
2023-12-19 5.80 5.85 5.80 5.85 0.1M
2023-12-18 5.75 5.90 5.75 5.80 0.0M
2023-12-15 5.75 5.80 5.70 5.75 0.1M
2023-12-14 5.60 5.75 5.60 5.75 0.1M
2023-12-13 5.70 5.70 5.55 5.55 0.3M
2023-12-12 5.75 5.85 5.65 5.65 0.2M
2023-12-08 5.85 5.90 5.70 5.80 0.2M
2023-12-07 6.10 6.10 5.75 5.80 0.7M
2023-12-06 6.15 6.20 6.10 6.15 0.2M
2023-12-04 6.15 6.20 6.10 6.20 0.2M
2023-12-01 6.15 6.30 6.15 6.15 0.1M
2023-11-30 6.20 6.25 6.15 6.15 0.1M
2023-11-29 6.20 6.25 6.20 6.20 0.1M
2023-11-28 6.20 6.30 6.20 6.20 0.2M
2023-11-27 6.25 6.25 6.20 6.25 0.1M
2023-11-24 6.35 6.40 6.25 6.25 0.5M
2023-11-23 6.15 6.30 6.15 6.25 0.3M
2023-11-22 6.10 6.20 6.05 6.10 0.2M
2023-11-21 5.95 6.30 5.90 6.05 0.4M
2023-11-20 5.95 5.95 5.90 5.90 0.0M
2023-11-17 5.75 5.95 5.70 5.85 0.2M
2023-11-16 5.85 5.90 5.70 5.80 0.1M
2023-11-15 5.70 5.95 5.70 5.85 0.3M
2023-11-14 5.70 5.75 5.65 5.70 0.2M
2023-11-13 5.90 5.90 5.70 5.70 0.4M
2023-11-10 6.10 6.10 5.90 5.90 0.5M
2023-11-09 5.65 6.40 5.65 6.00 1.0M
2023-11-08 5.80 5.90 5.65 5.70 0.3M
2023-11-07 5.90 5.95 5.80 5.80 0.2M
2023-11-06 6.05 6.10 5.90 5.90 0.3M
2023-11-03 6.05 6.15 5.95 6.05 0.4M
2023-11-02 6.00 6.05 5.90 6.05 0.2M
2023-11-01 5.95 6.10 5.90 5.95 0.1M
2023-10-31 6.10 6.10 5.85 5.90 0.3M
2023-10-30 5.90 6.05 5.90 6.05 0.1M
2023-10-27 5.70 5.90 5.50 5.85 0.3M
2023-10-26 5.85 5.90 5.50 5.70 0.4M
2023-10-25 5.95 6.05 5.85 5.85 0.2M
2023-10-24 5.85 5.90 5.80 5.90 0.1M
2023-10-20 6.00 6.00 5.75 5.80 0.3M
2023-10-19 5.95 6.00 5.90 5.95 0.1M
2023-10-18 6.05 6.10 5.95 5.95 0.2M
2023-10-17 5.95 6.10 5.95 6.10 0.1M
2023-10-16 6.05 6.05 5.85 5.90 0.4M
2023-10-12 6.15 6.15 6.05 6.05 0.2M
2023-10-11 6.20 6.20 6.05 6.10 0.2M
2023-10-10 6.10 6.25 6.05 6.10 0.2M
2023-10-09 6.25 6.30 6.05 6.05 0.5M
2023-10-06 6.40 6.40 6.25 6.25 0.3M
2023-10-05 6.45 6.50 6.40 6.45 0.1M
2023-10-04 6.45 6.45 6.35 6.45 0.2M
2023-10-03 6.50 6.60 6.45 6.45 0.4M
2023-10-02 6.45 6.55 6.45 6.50 0.3M
2023-09-29 6.45 6.50 6.45 6.45 0.1M
2023-09-28 6.50 6.55 6.40 6.45 0.3M
2023-09-27 6.35 6.50 6.30 6.50 0.4M
2023-09-26 6.35 6.50 6.30 6.35 0.5M
2023-09-25 6.70 6.75 6.35 6.40 1.2M
2023-09-22 6.85 6.90 6.70 6.80 0.7M
2023-09-21 7.20 7.25 6.85 6.85 1.2M
2023-09-20 7.40 7.45 7.05 7.25 1.4M
2023-09-19 7.10 7.30 7.05 7.30 1.0M
2023-09-18 6.65 7.30 6.60 7.15 3.0M
2023-09-15 6.50 6.75 6.45 6.65 0.7M
2023-09-14 6.65 6.65 6.55 6.55 0.3M
2023-09-13 6.70 6.70 6.60 6.65 0.2M
2023-09-12 6.70 6.75 6.60 6.70 0.2M
2023-09-11 6.70 6.70 6.60 6.70 0.1M
2023-09-08 6.75 6.80 6.70 6.70 0.3M
2023-09-07 6.70 6.75 6.65 6.75 0.1M
2023-09-06 6.70 6.75 6.65 6.70 0.4M
2023-09-05 6.40 6.70 6.35 6.65 0.9M
2023-09-04 6.55 6.55 6.30 6.30 1.4M
2023-09-01 6.65 6.70 6.50 6.50 1.1M
2023-08-31 6.65 6.70 6.60 6.65 0.3M
2023-08-30 6.75 6.80 6.60 6.65 1.4M
2023-08-29 6.80 6.85 6.75 6.80 0.5M
2023-08-28 6.75 6.85 6.75 6.75 0.4M
2023-08-25 6.85 6.85 6.70 6.75 0.3M
2023-08-24 6.80 6.85 6.65 6.85 0.7M
2023-08-23 6.85 6.85 6.80 6.80 0.2M
2023-08-22 6.85 6.95 6.80 6.85 0.2M
2023-08-21 6.80 6.90 6.80 6.85 0.5M
2023-08-18 6.70 6.80 6.70 6.75 0.1M
2023-08-17 6.65 6.75 6.65 6.70 0.2M
2023-08-16 6.65 6.70 6.60 6.60 0.4M
2023-08-15 6.75 6.75 6.65 6.65 0.2M
2023-08-11 6.75 6.75 6.65 6.75 0.3M
2023-08-10 6.80 6.80 6.70 6.70 0.2M
2023-08-09 6.80 6.80 6.70 6.70 0.5M
2023-08-08 7.05 7.15 6.70 6.70 3.4M
2023-08-07 7.50 7.50 7.40 7.45 0.3M
2023-08-04 7.40 7.50 7.35 7.50 0.4M
2023-08-03 7.45 7.50 7.35 7.45 0.3M
2023-08-02 7.50 7.60 7.45 7.50 0.4M
2023-07-31 7.55 7.55 7.35 7.50 0.4M
2023-07-27 7.40 7.55 7.30 7.45 0.4M
2023-07-26 7.60 7.70 7.30 7.40 1.1M
2023-07-25 7.40 7.60 7.25 7.60 1.3M
2023-07-24 7.10 7.35 7.00 7.35 0.5M
2023-07-21 7.00 7.10 6.95 7.10 0.1M
2023-07-20 7.05 7.05 6.95 7.00 0.3M
2023-07-19 7.05 7.15 6.95 7.00 0.4M
2023-07-18 7.15 7.20 7.00 7.05 0.8M
2023-07-17 7.15 7.25 7.15 7.15 0.5M
2023-07-14 7.00 7.20 7.00 7.10 0.3M
2023-07-13 7.00 7.10 6.95 7.00 0.4M
2023-07-12 7.20 7.20 7.00 7.05 0.6M
2023-07-11 7.25 7.40 7.15 7.20 0.5M
2023-07-10 7.45 7.45 7.25 7.25 0.3M
2023-07-07 7.50 7.55 7.40 7.45 0.1M
2023-07-06 7.75 7.75 7.45 7.45 0.6M
2023-07-05 7.45 7.65 7.40 7.65 0.5M
2023-07-04 7.25 7.50 7.20 7.45 0.4M
2023-07-03 7.35 7.35 7.20 7.25 0.1M
2023-06-30 7.30 7.35 7.25 7.25 0.2M
2023-06-29 7.05 7.40 7.05 7.30 0.7M
2023-06-28 7.25 7.30 7.05 7.10 0.3M
2023-06-27 7.00 7.30 6.95 7.15 0.5M
2023-06-26 7.25 7.25 6.95 7.05 0.6M
2023-06-23 7.30 7.30 7.20 7.25 0.3M
2023-06-22 7.25 7.35 7.20 7.30 0.4M
2023-06-21 7.55 7.55 7.25 7.30 0.5M
2023-06-20 7.70 7.75 7.50 7.50 0.4M
2023-06-19 7.55 7.70 7.50 7.70 0.2M
2023-06-16 7.55 7.65 7.45 7.55 0.6M
2023-06-15 7.70 7.80 7.55 7.65 0.5M
2023-06-14 8.00 8.05 7.70 7.70 1.5M
2023-06-13 8.10 8.10 7.90 8.05 0.4M
2023-06-12 8.20 8.20 7.90 8.10 0.5M
2023-06-09 8.25 8.30 8.00 8.15 0.6M
2023-06-08 8.10 8.30 8.10 8.25 0.4M
2023-06-07 8.40 8.40 8.10 8.10 0.4M
2023-06-06 8.40 8.45 8.10 8.40 0.6M
2023-06-02 8.60 8.60 8.35 8.40 0.5M
2023-06-01 8.75 8.80 8.40 8.60 0.9M
2023-05-31 8.50 8.75 8.50 8.75 1.3M
2023-05-30 8.70 8.70 8.45 8.60 0.8M
2023-05-29 8.45 8.70 8.45 8.60 0.5M
2023-05-26 8.50 8.65 8.25 8.60 1.0M
2023-05-25 8.55 8.65 8.40 8.50 0.5M
2023-05-24 8.25 8.65 8.15 8.55 1.6M
2023-05-23 8.00 8.20 7.95 8.20 0.3M
2023-05-22 7.90 8.00 7.60 8.00 0.7M
2023-05-19 7.85 7.95 7.75 7.95 0.6M
2023-05-18 8.15 8.30 7.85 7.95 1.3M
2023-05-17 8.40 8.45 8.00 8.20 1.6M
2023-05-16 8.00 8.35 7.95 8.35 2.0M
2023-05-15 8.05 8.10 7.75 8.05 1.5M
2023-05-12 7.95 8.05 7.85 8.00 1.4M
2023-05-11 7.50 7.95 7.45 7.95 2.4M
2023-05-10 7.55 7.70 7.45 7.50 1.1M
2023-05-09 7.30 7.65 7.20 7.60 5.9M
2023-05-08 6.60 6.85 6.60 6.65 0.5M
2023-05-03 6.65 6.65 6.50 6.55 0.4M
2023-05-02 6.75 6.75 6.60 6.65 0.1M
2023-04-28 6.70 6.80 6.70 6.75 0.1M
2023-04-27 6.75 6.80 6.70 6.75 0.1M
2023-04-26 6.85 6.90 6.80 6.85 0.4M
2023-04-25 7.10 7.10 6.85 6.90 0.4M
2023-04-24 7.05 7.10 6.95 7.00 0.2M
2023-04-21 7.00 7.10 6.95 7.00 0.4M
2023-04-20 7.00 7.05 6.95 7.00 0.1M
2023-04-19 7.10 7.10 7.00 7.00 0.2M
2023-04-18 7.00 7.15 6.95 7.10 0.3M
2023-04-17 6.90 7.00 6.85 7.00 0.2M
2023-04-12 6.95 6.95 6.90 6.95 0.0M
2023-04-11 6.95 6.95 6.90 6.95 0.1M
2023-04-10 6.90 7.00 6.90 7.00 0.2M
2023-04-07 7.00 7.00 6.90 6.90 0.3M
2023-04-05 6.95 7.15 6.95 7.05 0.4M
2023-04-04 6.90 6.95 6.90 6.95 0.1M
2023-04-03 6.90 6.95 6.85 6.90 0.3M
2023-03-31 6.90 6.90 6.85 6.85 0.1M
2023-03-30 6.95 6.95 6.85 6.85 0.1M
2023-03-29 7.00 7.00 6.90 6.95 0.2M
2023-03-28 6.95 7.00 6.90 7.00 0.2M
2023-03-27 6.95 6.95 6.85 6.95 0.1M
2023-03-24 7.00 7.00 6.90 6.95 0.1M
2023-03-23 6.80 7.05 6.75 7.00 0.5M
2023-03-22 6.85 6.85 6.80 6.85 0.2M
2023-03-21 6.80 6.90 6.80 6.85 0.2M
2023-03-20 6.75 6.80 6.70 6.80 0.2M
2023-03-17 6.90 6.90 6.80 6.85 0.1M
2023-03-16 6.75 6.90 6.60 6.85 0.7M
2023-03-15 6.70 6.90 6.70 6.85 0.2M
2023-03-14 6.75 6.85 6.65 6.70 0.8M
2023-03-13 6.90 7.00 6.80 6.80 0.6M
2023-03-10 7.10 7.10 7.00 7.00 0.2M
2023-03-09 7.15 7.20 7.05 7.05 0.5M
2023-03-08 7.25 7.25 7.10 7.10 0.3M
2023-03-07 7.20 7.30 7.10 7.30 0.4M
2023-03-03 7.10 7.15 7.10 7.10 0.4M
2023-03-02 6.95 7.10 6.95 7.05 0.3M
2023-03-01 7.00 7.00 6.90 6.95 0.3M
2023-02-28 7.05 7.10 6.90 7.00 0.7M
2023-02-27 7.25 7.25 7.00 7.05 1.2M
2023-02-24 7.35 7.40 7.20 7.25 0.3M
2023-02-23 7.40 7.50 7.30 7.35 0.3M
2023-02-22 7.45 7.50 7.35 7.45 0.6M
2023-02-21 7.35 7.55 7.30 7.45 0.8M
2023-02-20 7.20 7.35 7.15 7.30 0.3M
2023-02-17 7.10 7.20 7.00 7.20 0.9M
2023-02-16 7.20 7.30 7.20 7.20 0.5M
2023-02-15 7.35 7.40 7.20 7.20 1.0M
2023-02-14 7.65 7.65 7.30 7.40 1.3M
2023-02-13 7.65 7.70 7.55 7.60 0.7M
2023-02-10 7.80 7.80 7.65 7.65 1.1M
2023-02-09 7.85 7.85 7.75 7.75 0.7M
2023-02-08 7.90 7.90 7.80 7.85 0.8M
2023-02-07 7.75 7.95 7.70 7.95 1.2M
2023-02-06 7.75 7.80 7.70 7.80 0.3M
2023-02-03 7.85 7.85 7.70 7.70 0.4M
2023-02-02 7.75 7.85 7.60 7.85 1.2M
2023-02-01 7.75 7.75 7.55 7.70 1.3M
2023-01-31 7.85 7.90 7.70 7.75 0.8M
2023-01-30 7.75 8.05 7.75 7.90 2.0M
2023-01-27 7.65 7.75 7.55 7.75 0.5M
2023-01-26 7.50 7.65 7.45 7.60 0.6M
2023-01-25 7.50 7.50 7.40 7.50 0.2M
2023-01-24 7.45 7.50 7.30 7.50 0.4M
2023-01-23 7.45 7.50 7.35 7.45 0.4M
2023-01-20 7.35 7.45 7.25 7.45 0.5M
2023-01-19 7.40 7.40 7.15 7.35 2.5M
2023-01-18 7.70 7.75 7.30 7.40 1.7M
2023-01-17 7.40 7.65 7.35 7.65 0.6M
2023-01-16 7.30 7.45 7.30 7.40 1.5M
2023-01-13 7.30 7.30 7.20 7.25 0.8M
2023-01-12 7.25 7.35 7.20 7.35 0.8M
2023-01-11 7.20 7.25 7.15 7.20 0.4M
2023-01-10 7.10 7.25 7.10 7.20 0.5M
2023-01-09 7.20 7.20 7.10 7.10 0.6M
2023-01-06 7.20 7.20 7.10 7.15 0.2M
2023-01-05 7.20 7.25 7.15 7.15 0.2M
2023-01-04 7.15 7.20 7.15 7.20 0.2M
2023-01-03 7.35 7.35 7.05 7.15 1.0M