Thai Solar Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.48	0.48	0.46	0.48	0.48	2.13%	341,951
Oct 21, 2025	0.48	0.48	0.46	0.47	0.47	-	363,970
Oct 20, 2025	0.47	0.49	0.46	0.47	0.47	2.17%	1,013,516
Oct 17, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	694,274
Oct 16, 2025	0.48	0.49	0.47	0.47	0.47	-2.08%	1,040,531
Oct 15, 2025	0.48	0.49	0.46	0.48	0.48	-	3,905,235
Oct 14, 2025	0.52	0.53	0.46	0.48	0.48	-9.43%	7,277,798
Oct 10, 2025	0.53	0.54	0.52	0.53	0.53	-1.85%	780,106
Oct 9, 2025	0.55	0.55	0.53	0.54	0.54	-	1,206,260
Oct 8, 2025	0.54	0.56	0.54	0.54	0.54	-	1,443,920
Oct 7, 2025	0.52	0.55	0.52	0.54	0.54	3.85%	4,660,649
Oct 6, 2025	0.55	0.57	0.52	0.52	0.52	-5.45%	3,392,825
Oct 3, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	1,748,277
Oct 2, 2025	0.54	0.58	0.53	0.56	0.56	5.66%	7,822,479
Oct 1, 2025	0.52	0.55	0.52	0.53	0.53	1.92%	8,103,957
Sep 30, 2025	0.56	0.56	0.51	0.52	0.52	-3.70%	2,591,515
Sep 29, 2025	0.53	0.56	0.53	0.54	0.54	1.89%	1,603,015
Sep 26, 2025	0.53	0.54	0.51	0.53	0.53	-	3,290,408
Sep 25, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	4,200,354
Sep 24, 2025	0.51	0.55	0.50	0.54	0.54	3.85%	4,388,082
Sep 23, 2025	0.58	0.59	0.49	0.52	0.52	-8.77%	19,718,821
Sep 22, 2025	0.67	0.68	0.57	0.57	0.57	-10.94%	21,086,571
Sep 19, 2025	0.59	0.66	0.59	0.64	0.64	6.67%	11,368,937
Sep 18, 2025	0.55	0.64	0.55	0.60	0.60	11.11%	22,615,868
Sep 17, 2025	0.57	0.57	0.54	0.54	0.54	-3.57%	5,428,052
Sep 16, 2025	0.55	0.58	0.55	0.56	0.56	1.82%	10,038,630
Sep 15, 2025	0.51	0.57	0.51	0.55	0.55	7.84%	21,820,070
Sep 12, 2025	0.53	0.53	0.51	0.51	0.51	-	3,357,166
Sep 11, 2025	0.52	0.53	0.51	0.51	0.51	-	3,903,395
Sep 10, 2025	0.53	0.53	0.51	0.51	0.51	-1.92%	2,141,292
Sep 9, 2025	0.49	0.54	0.49	0.52	0.52	6.12%	12,069,402
Sep 8, 2025	0.48	0.50	0.47	0.49	0.49	2.08%	6,523,247
Sep 5, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	2,899,730
Sep 4, 2025	0.50	0.54	0.48	0.49	0.49	-	20,998,341
Sep 3, 2025	0.50	0.51	0.49	0.49	0.49	-	4,472,677
Sep 2, 2025	0.47	0.52	0.47	0.49	0.49	6.52%	10,134,471
Sep 1, 2025	0.45	0.48	0.45	0.46	0.46	2.22%	5,158,260
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