Thai Solar Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.13	1.16	1.11	1.13	-	0.89%	54,482,846
Sep 22, 2026	1.12	1.18	1.10	1.12	1.12	-	62,441,950
Sep 21, 2026	1.12	1.14	1.10	1.12	1.12	-2.61%	37,704,627
Sep 18, 2026	1.02	1.17	1.00	1.15	1.15	12.75%	91,244,727
Sep 17, 2026	0.95	1.03	0.95	1.02	1.02	8.51%	45,124,282
Sep 16, 2026	0.98	1.02	0.92	0.94	0.94	-4.08%	47,976,353
Sep 15, 2026	1.06	1.06	0.98	0.98	0.98	-3.92%	43,052,002
Sep 14, 2026	0.99	1.04	0.96	1.02	1.02	5.15%	53,864,312
Sep 11, 2026	0.98	0.99	0.95	0.97	0.97	-2.02%	34,874,430
Sep 10, 2026	0.91	1.03	0.91	0.99	0.99	7.61%	96,006,371
Sep 9, 2026	0.86	0.95	0.86	0.92	0.92	6.98%	68,740,563
Sep 8, 2026	0.89	0.89	0.85	0.86	0.86	-2.27%	26,288,300
Sep 7, 2026	0.85	0.90	0.83	0.88	0.88	4.76%	34,660,400
Sep 4, 2026	0.82	0.87	0.81	0.84	0.84	6.33%	50,595,670
Sep 3, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	6,022,700
Sep 2, 2026	0.79	0.83	0.78	0.81	0.81	2.53%	9,729,013
Sep 1, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	4,212,200
Aug 31, 2026	0.81	0.83	0.80	0.81	0.81	-1.22%	4,422,620
Aug 28, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	5,768,621
Aug 27, 2026	0.84	0.85	0.82	0.83	0.83	-	4,295,182
Aug 26, 2026	0.83	0.85	0.83	0.83	0.83	-	4,176,500
Aug 25, 2026	0.87	0.87	0.82	0.83	0.83	-4.60%	11,240,055
Aug 24, 2026	0.86	0.88	0.84	0.87	0.87	3.57%	25,906,648
Aug 21, 2026	0.80	0.85	0.80	0.84	0.84	6.33%	18,451,690
Aug 20, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	2,710,455
Aug 19, 2026	0.79	0.82	0.78	0.80	0.80	1.27%	8,147,602
Aug 18, 2026	0.75	0.82	0.75	0.79	0.79	5.33%	16,887,200
Aug 17, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	2,003,121
Aug 14, 2026	0.78	0.79	0.72	0.74	0.74	-3.90%	8,125,751
Aug 13, 2026	0.77	0.79	0.77	0.77	0.77	-	2,273,459
Aug 11, 2026	0.80	0.82	0.77	0.77	0.77	-3.75%	7,126,713
Aug 10, 2026	0.79	0.81	0.77	0.80	0.80	1.27%	8,161,424
Aug 7, 2026	0.77	0.81	0.77	0.79	0.79	2.60%	7,551,010
Aug 6, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	2,296,815
Aug 5, 2026	0.79	0.80	0.78	0.78	0.78	-	2,844,299
Aug 4, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	2,842,590
Aug 3, 2026	0.79	0.80	0.78	0.79	0.79	-	1,914,246
Jul 31, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	3,913,907
Jul 30, 2026	0.82	0.82	0.75	0.78	0.78	-4.88%	18,715,100
Jul 27, 2026	0.83	0.84	0.81	0.82	0.82	-	7,373,938
Jul 24, 2026	0.86	0.88	0.81	0.82	0.82	-5.75%	23,580,550
Jul 23, 2026	0.81	0.90	0.80	0.87	0.87	8.75%	39,757,790
Jul 22, 2026	0.83	0.84	0.80	0.80	0.80	-3.61%	5,331,535
Jul 21, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	4,966,348
Jul 20, 2026	0.82	0.86	0.81	0.82	0.82	1.23%	16,712,780
Jul 17, 2026	0.80	0.83	0.79	0.81	0.81	1.25%	6,501,655
Jul 16, 2026	0.79	0.81	0.79	0.80	0.80	2.56%	3,383,410
Jul 15, 2026	0.81	0.81	0.78	0.78	0.78	-2.50%	4,060,000
Jul 14, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	8,215,023
Jul 13, 2026	0.81	0.84	0.80	0.81	0.81	1.25%	8,623,569