TBSP PCL (BKK:TBSP)
Thailand · Delayed Price · Currency is THB 1.010
-0.030 (-2.88%)
Last updated: Jun 15, 2026, 2:32 PM ICT
TBSP PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 100 |
| Jun 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 1,000 |
| Jun 10, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 15,019 |
| Jun 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 100 |
| Jun 8, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 8,856 |
| Jun 5, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -4.59% | 21,100 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.01 | 1.09 | 1.09 | -8.40% | 39,700 |
| Jun 2, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 3,500 |
| May 29, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | - | 7,600 |
| May 28, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | - | 12,200 |
| May 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 4,200 |
| May 26, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 8,000 |
| May 25, 2026 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | 6.31% | 155,200 |
| May 22, 2026 | 1.22 | 1.22 | 1.11 | 1.11 | 1.11 | -9.02% | 13,900 |
| May 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 1,000 |
| May 20, 2026 | 1.15 | 1.21 | 1.12 | 1.21 | 1.21 | 2.54% | 64,400 |
| May 19, 2026 | 1.28 | 1.40 | 1.14 | 1.18 | 1.18 | -8.53% | 158,800 |
| May 18, 2026 | 1.44 | 1.44 | 1.29 | 1.29 | 1.29 | -3.01% | 900 |
| May 15, 2026 | 1.41 | 1.41 | 1.26 | 1.33 | 1.33 | 10.83% | 5,300 |
| May 14, 2026 | 1.15 | 1.30 | 1.14 | 1.20 | 1.20 | 5.26% | 39,600 |
| May 13, 2026 | 1.53 | 1.53 | 1.08 | 1.14 | 1.14 | -10.94% | 274,000 |
| May 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 100 |
| May 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 162 |
| May 7, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 5.00% | 1,201 |
| May 6, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -7.69% | 5,403 |
| May 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 200 |
| Apr 30, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 5,121 |
| Apr 29, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 710 |
| Apr 28, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 1.55% | 1,200 |
| Apr 27, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | - | 276 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.28 | 1.29 | 1.29 | -12.84% | 39,001 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 100 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 5.84% | 800 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -6.80% | 3,100 |
| Apr 17, 2026 | 1.61 | 1.61 | 1.40 | 1.47 | 1.47 | -0.68% | 1,700 |
| Apr 16, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 5.71% | 2,500 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 2,513 |
| Apr 8, 2026 | 1.39 | 1.48 | 1.34 | 1.34 | 1.34 | -3.60% | 8,904 |
| Apr 7, 2026 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -4.14% | 4,252 |
| Apr 3, 2026 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | -15.70% | 14,900 |
| Apr 2, 2026 | 1.59 | 1.72 | 1.42 | 1.72 | 1.72 | 7.50% | 7,501 |
| Apr 1, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 5,700 |
| Mar 31, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | 4.70% | 1,210 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.49 | 1.49 | 1.49 | -8.02% | 802 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.40 | 1.62 | 1.62 | 1.25% | 2,500 |
| Mar 25, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -6.43% | 1,400 |
| Mar 23, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 2.40% | 1,500 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.56 | 1.67 | 1.67 | -1.76% | 3,101 |
| Mar 18, 2026 | 1.71 | 1.71 | 1.61 | 1.70 | 1.70 | 0.59% | 1,900 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -3.43% | 700 |