First Solar, Inc. (BKK:FSLR03)
Thailand · Delayed Price · Currency is THB 1.450
-0.040 (-2.68%)
At close: Oct 22, 2026
BKK:FSLR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 12,229 |
| Oct 21, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | 4.20% | 3,431 |
| Oct 20, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 67,235 |
| Oct 19, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 756 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -6.33% | 194,790 |
| Oct 14, 2026 | 1.57 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 471,126 |
| Oct 12, 2026 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 32,309 |
| Oct 9, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 64,069 |
| Oct 8, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | 105,109 |
| Oct 7, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 85,503 |
| Oct 6, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 161,029 |
| Oct 5, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 148,014 |
| Oct 2, 2026 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 94,855 |
| Oct 1, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 21,532 |
| Sep 30, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 61,235 |
| Sep 29, 2026 | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | -2.65% | 263,788 |
| Sep 28, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 62,307 |
| Sep 25, 2026 | 1.45 | 1.62 | 1.44 | 1.46 | 1.46 | -9.88% | 1,169,607 |
| Sep 24, 2026 | 1.61 | 1.69 | 1.60 | 1.62 | 1.62 | -4.14% | 124,229 |
| Sep 23, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 17,127 |
| Sep 22, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | - | 16,338 |
| Sep 21, 2026 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 76,362 |
| Sep 18, 2026 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | 2.44% | 124,372 |
| Sep 17, 2026 | 1.63 | 1.70 | 1.59 | 1.64 | 1.64 | -3.53% | 110,653 |
| Sep 16, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 6,314 |
| Sep 15, 2026 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | 1.78% | 4,188 |
| Sep 14, 2026 | 1.71 | 1.77 | 1.69 | 1.69 | 1.69 | -1.74% | 61,676 |
| Sep 11, 2026 | 1.71 | 1.73 | 1.65 | 1.72 | 1.72 | 1.78% | 633,752 |
| Sep 10, 2026 | 1.69 | 1.80 | 1.68 | 1.69 | 1.69 | -5.06% | 367,307 |
| Sep 9, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 5.33% | 693,108 |
| Sep 8, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 3,815 |
| Sep 7, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | - | 12,755 |
| Sep 4, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 98,495 |
| Sep 3, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | 2.42% | 101,774 |
| Sep 2, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 15,207 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 75,592 |
| Aug 31, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.72% | 238,649 |
| Aug 28, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 254,841 |
| Aug 27, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | 0.58% | 80,774 |
| Aug 26, 2026 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -1.15% | 569,090 |
| Aug 25, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.69% | 69,834 |
| Aug 24, 2026 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | - | 139,702 |
| Aug 21, 2026 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -3.80% | 20,211 |
| Aug 20, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 1.66% | 38,106 |
| Aug 19, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 182,588 |
| Aug 18, 2026 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -4.26% | 155,188 |
| Aug 17, 2026 | 1.88 | 1.93 | 1.85 | 1.88 | 1.88 | - | 165,444 |
| Aug 14, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | -1.05% | 374,409 |
| Aug 13, 2026 | 2.02 | 2.02 | 1.89 | 1.90 | 1.90 | -7.77% | 160,837 |
| Aug 11, 2026 | 1.96 | 2.06 | 1.94 | 2.06 | 2.06 | - | 63,329 |