Thai Solar Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.45	0.48	0.44	0.45	0.45	2.27%	7,789,528
Aug 28, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	2,522,120
Aug 27, 2025	0.46	0.46	0.43	0.43	0.43	-4.44%	5,807,090
Aug 26, 2025	0.41	0.51	0.40	0.45	0.45	12.50%	33,142,628
Aug 25, 2025	0.41	0.41	0.40	0.40	0.40	-	716,106
Aug 22, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	1,707,014
Aug 21, 2025	0.42	0.43	0.41	0.41	0.41	-	1,223,652
Aug 20, 2025	0.40	0.43	0.40	0.41	0.41	5.13%	5,011,100
Aug 19, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	377,300
Aug 18, 2025	0.40	0.40	0.37	0.40	0.40	2.56%	1,612,302
Aug 15, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	1,355,006
Aug 14, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	2,682,664
Aug 13, 2025	0.44	0.45	0.43	0.43	0.43	-4.44%	749,585
Aug 8, 2025	0.45	0.46	0.44	0.45	0.45	-	1,126,900
Aug 7, 2025	0.45	0.46	0.44	0.45	0.45	-	1,442,501
Aug 6, 2025	0.48	0.48	0.42	0.45	0.45	-4.26%	5,681,079
Aug 5, 2025	0.47	0.49	0.47	0.47	0.47	-	2,914,805
Aug 4, 2025	0.46	0.51	0.46	0.47	0.47	2.17%	7,530,656
Aug 1, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	3,049,801
Jul 31, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	4,006,444
Jul 30, 2025	0.49	0.50	0.47	0.48	0.48	2.13%	12,367,107
Jul 29, 2025	0.42	0.49	0.42	0.47	0.47	11.90%	27,561,841
Jul 25, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	4,859,573
Jul 24, 2025	0.41	0.44	0.40	0.43	0.43	4.88%	8,770,700
Jul 23, 2025	0.40	0.41	0.40	0.41	0.41	-	557,203
Jul 22, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	604,500
Jul 21, 2025	0.41	0.41	0.40	0.40	0.40	-	1,992,900
Jul 18, 2025	0.40	0.41	0.40	0.40	0.40	-	1,689,507
Jul 17, 2025	0.40	0.41	0.39	0.40	0.40	-	10,532,000
Jul 16, 2025	0.40	0.41	0.40	0.40	0.40	-	2,041,325
Jul 15, 2025	0.41	0.42	0.40	0.40	0.40	-	1,327,651
Jul 14, 2025	0.39	0.42	0.39	0.40	0.40	2.56%	1,772,400
Jul 11, 2025	0.40	0.40	0.39	0.39	0.39	-	413,903
Jul 9, 2025	0.41	0.42	0.38	0.39	0.39	-4.88%	3,203,212
Jul 8, 2025	0.42	0.45	0.40	0.41	0.41	-2.38%	12,628,356
Jul 7, 2025	0.38	0.43	0.38	0.42	0.42	13.51%	8,897,887
Jul 4, 2025	0.37	0.38	0.37	0.37	0.37	-	858,700
Jul 3, 2025	0.37	0.38	0.36	0.37	0.37	-	2,227,869
Jul 2, 2025	0.37	0.38	0.37	0.37	0.37	-	2,172,201
Jul 1, 2025	0.38	0.38	0.36	0.37	0.37	-	1,375,904
Jun 30, 2025	0.37	0.39	0.36	0.37	0.37	-	2,869,802
Jun 27, 2025	0.34	0.41	0.34	0.37	0.37	8.82%	8,810,885
Jun 26, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	757,300
Jun 25, 2025	0.35	0.36	0.34	0.35	0.35	-	1,385,500
Jun 24, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	955,108
Jun 23, 2025	0.36	0.36	0.35	0.36	0.36	-	458,300
Jun 20, 2025	0.36	0.37	0.36	0.36	0.36	-	632,608
Jun 19, 2025	0.36	0.36	0.35	0.36	0.36	-	1,563,513
Jun 18, 2025	0.36	0.38	0.36	0.36	0.36	-2.70%	688,250
Jun 17, 2025	0.36	0.37	0.36	0.37	0.37	-	434,365