TBSP PCL (BKK:TBSP)
Thailand · Delayed Price · Currency is THB 0.9400
+0.0200 (2.17%)
Last updated: Jul 17, 2026, 2:06 PM ICT
TBSP PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |