TBSP PCL (BKK:TBSP)
Thailand · Delayed Price · Currency is THB 0.9800
-0.1100 (-10.09%)
At close: Sep 7, 2026
TBSP PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.95 | 1.07 | 0.95 | 0.98 | 0.98 | -10.09% | 18,401 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 100 |
| Sep 1, 2026 | 1.15 | 1.15 | 0.98 | 1.09 | 1.09 | 10.10% | 1,300 |
| Aug 28, 2026 | 1.12 | 1.12 | 0.99 | 0.99 | 0.99 | -9.17% | 22,309 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 1,101 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 1,001 |
| Aug 25, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | -1.85% | 9,400 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 102 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 201 |
| Aug 20, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 4.95% | 501 |
| Aug 19, 2026 | 0.96 | 1.06 | 0.96 | 1.01 | 1.01 | 5.21% | 12,140 |
| Aug 18, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 18,701 |
| Aug 17, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -7.84% | 7,100 |
| Aug 14, 2026 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | -8.11% | 21,000 |
| Aug 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 4,100 |
| Aug 11, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 5.77% | 1,701 |
| Aug 10, 2026 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 4.00% | 920 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 100 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 708 |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 20,007 |
| Aug 4, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 6.19% | 205 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 510 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 102 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 420 |
| Jul 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 149 |
| Jul 21, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 6,400 |
| Jul 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 100 |
| Jul 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.37% | 400 |
| Jul 10, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 404 |
| Jul 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 2,500 |
| Jul 8, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 4,800 |
| Jul 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 100 |
| Jul 6, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | 300 |
| Jul 3, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -13.54% | 149 |
| Jul 2, 2026 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | 11.63% | 249 |
| Jul 1, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | - | 5,800 |
| Jun 26, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -4.44% | 3,140 |
| Jun 25, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | - | 21,061 |
| Jun 24, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 4.65% | 9,303 |
| Jun 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 100 |
| Jun 22, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 22,800 |
| Jun 19, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.35% | 4,456 |
| Jun 18, 2026 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 3.66% | 52,219 |
| Jun 17, 2026 | 0.98 | 0.98 | 0.79 | 0.82 | 0.82 | -16.33% | 84,100 |
| Jun 16, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 20,502 |
| Jun 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 202 |
| 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 |