Tongfu Microelectronics Co.,Ltd (BKK:TONGFU23)
Thailand · Delayed Price · Currency is THB 1.520
0.00 (0.00%)
At close: Nov 6, 2026
BKK:TONGFU23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | - | 100,003 |
| Nov 5, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | 9.35% | 201,007 |
| Nov 4, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 6.11% | 102,520 |
| Nov 3, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -7.75% | 563 |
| Nov 2, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 3,501 |
| Oct 30, 2026 | 1.43 | 1.46 | 1.35 | 1.40 | 1.40 | -2.78% | 2,452 |
| Oct 29, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -6.49% | 3,541 |
| Oct 28, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 5.48% | 947 |
| Oct 27, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -5.81% | 12,666 |
| Oct 26, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -1.27% | 11,495 |
| Oct 22, 2026 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | -3.09% | 21,248 |
| Oct 21, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | - | 6,203 |
| Oct 20, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 4,110 |
| Oct 19, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -2.94% | 5,640 |
| Oct 15, 2026 | 1.67 | 1.71 | 1.65 | 1.70 | 1.70 | -2.86% | 509 |
| Oct 14, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -4.37% | 40,307 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | -0.54% | 18,812 |
| Oct 9, 2026 | 1.79 | 1.91 | 1.79 | 1.84 | 1.84 | -5.15% | 4,605 |
| Oct 8, 2026 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | -2.02% | 3,510 |
| Oct 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 1 |
| Oct 6, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 9 |
| Oct 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 200 |
| Sep 30, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | -2.48% | 11,370 |
| Sep 29, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.02% | 1,425 |
| Sep 28, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -1.98% | 55 |
| Sep 25, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 84 |
| Sep 24, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -3.77% | 230 |
| Sep 23, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | 124 |
| Sep 22, 2026 | 2.14 | 2.18 | 2.12 | 2.14 | 2.14 | 4.90% | 6,376 |
| Sep 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 100 |
| Sep 18, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 5.64% | 50,956 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 296 |
| Sep 16, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 2.60% | 1,140 |
| Sep 15, 2026 | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | -0.52% | 2,550 |
| Sep 14, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | - | 20,154 |
| Sep 11, 2026 | 1.88 | 1.93 | 1.85 | 1.93 | 1.93 | 0.52% | 2,350 |
| Sep 10, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | 395 |
| Sep 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 105 |
| Sep 8, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -1.03% | 896 |
| Sep 7, 2026 | 1.94 | 1.98 | 1.93 | 1.94 | 1.94 | 1.57% | 3,794 |
| Sep 4, 2026 | 1.92 | 1.92 | 1.86 | 1.91 | 1.91 | -2.05% | 32,155 |
| Sep 3, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -2.50% | 1,313 |
| Sep 2, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | -3.85% | 27,412 |
| Sep 1, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | -1.89% | 2,256 |
| Aug 31, 2026 | 2.06 | 2.12 | 2.04 | 2.12 | 2.12 | 0.95% | 1,023 |
| Aug 28, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | - | 1,019 |
| Aug 27, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | 5.00% | 2,361 |
| Aug 26, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 737 |
| Aug 25, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | -1.92% | 19,100 |
| Aug 24, 2026 | 1.98 | 2.08 | 1.95 | 2.08 | 2.08 | -3.70% | 71,116 |