Tongfu Microelectronics Co.,Ltd (BKK:TONGFU23)
Thailand · Delayed Price · Currency is THB 1.700
-0.050 (-2.86%)
At close: Oct 15, 2026
BKK:TONGFU23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 3.85% | 71 |
| Aug 20, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -3.70% | 3,120 |
| Aug 19, 2026 | 2.14 | 2.16 | 2.10 | 2.16 | 2.16 | -6.90% | 110,742 |