Thai Solar Energy PCL (BKK:TSE)
Thailand · Delayed Price · Currency is THB 1.040
+0.030 (2.97%)
Nov 4, 2026, 4:36 PM ICT
Thai Solar Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.02 | 1.06 | 0.96 | 1.04 | 1.04 | 2.97% | 36,815,998 |
| Nov 3, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 25,783,060 |
| Nov 2, 2026 | 1.11 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 31,528,365 |
| Oct 30, 2026 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -3.45% | 25,062,264 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | -4.92% | 32,230,165 |
| Oct 28, 2026 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -4.69% | 44,839,303 |
| Oct 27, 2026 | 1.31 | 1.41 | 1.26 | 1.28 | 1.28 | 0.79% | 149,473,234 |
| Oct 26, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 6.72% | 57,415,282 |
| Oct 22, 2026 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 17,171,369 |
| Oct 21, 2026 | 1.18 | 1.23 | 1.14 | 1.21 | 1.21 | 3.42% | 25,664,119 |
| Oct 20, 2026 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 31,789,676 |
| Oct 19, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | 1.72% | 17,094,714 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 16,738,155 |
| Oct 14, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 9,865,500 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 9,114,472 |
| Oct 9, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 12,299,324 |
| Oct 8, 2026 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 16,936,009 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 20,425,683 |
| Oct 6, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 23,052,620 |
| Oct 5, 2026 | 1.21 | 1.30 | 1.20 | 1.24 | 1.24 | 2.48% | 52,841,110 |
| Oct 2, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 4.31% | 54,098,550 |
| Oct 1, 2026 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -3.33% | 34,153,870 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -4.00% | 39,641,340 |
| Sep 29, 2026 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | - | 35,087,370 |
| Sep 28, 2026 | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -0.79% | 92,068,236 |
| Sep 25, 2026 | 1.12 | 1.30 | 1.12 | 1.26 | 1.26 | 13.51% | 123,564,000 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 17,651,698 |
| Sep 23, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 56,788,646 |
| 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 |