TBSP PCL (BKK:TBSP)
Thailand · Delayed Price · Currency is THB 0.9800
-0.0100 (-1.01%)
At close: Oct 8, 2026
TBSP PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 3,700 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 5,900 |
| Oct 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 100 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 100 |
| Oct 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 1,000 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 15,000 |
| Sep 29, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -10.09% | 7,400 |
| Sep 28, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 7.92% | 501 |
| Sep 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,400 |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 700 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 12,200 |
| Sep 21, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 1,100 |
| Sep 18, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -4.76% | 6,300 |
| Sep 17, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 1,200 |
| Sep 16, 2026 | 1.00 | 1.09 | 1.00 | 1.03 | 1.03 | -1.90% | 5,611 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -4.55% | 1,700 |
| Sep 14, 2026 | 0.96 | 1.10 | 0.95 | 1.10 | 1.10 | 13.40% | 10,000 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 111 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 2,100 |
| 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 |