Thai Solar Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.76	0.90	0.76	0.86	0.86	16.22%	160,785,900
Apr 29, 2026	0.72	0.76	0.72	0.74	0.74	2.78%	20,237,380
Apr 28, 2026	0.74	0.75	0.71	0.72	0.72	-1.37%	9,818,911
Apr 27, 2026	0.74	0.75	0.72	0.73	0.73	-	9,349,403
Apr 24, 2026	0.71	0.75	0.70	0.73	0.73	2.82%	28,735,589
Apr 23, 2026	0.70	0.73	0.69	0.71	0.71	1.43%	13,374,990
Apr 22, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	16,835,340
Apr 21, 2026	0.79	0.80	0.72	0.72	0.72	-7.69%	19,199,080
Apr 20, 2026	0.77	0.79	0.76	0.78	0.78	2.63%	7,226,352
Apr 17, 2026	0.76	0.78	0.75	0.76	0.76	-	10,482,050
Apr 16, 2026	0.76	0.82	0.74	0.76	0.76	2.70%	48,718,020
Apr 10, 2026	0.76	0.78	0.73	0.74	0.74	-1.33%	18,574,880
Apr 9, 2026	0.74	0.77	0.73	0.75	0.75	2.74%	33,139,150
Apr 8, 2026	0.72	0.74	0.71	0.73	0.73	-2.67%	20,642,460
Apr 7, 2026	0.70	0.79	0.70	0.75	0.75	8.70%	84,955,467
Apr 3, 2026	0.73	0.74	0.69	0.69	0.69	-4.17%	31,223,690
Apr 2, 2026	0.71	0.74	0.69	0.72	0.72	4.35%	29,053,770
Apr 1, 2026	0.70	0.71	0.67	0.69	0.69	-5.48%	27,443,360
Mar 31, 2026	0.75	0.76	0.68	0.73	0.73	-5.19%	77,729,020
Mar 30, 2026	0.60	0.78	0.60	0.77	0.77	28.33%	97,751,580
Mar 27, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	21,072,120
Mar 26, 2026	0.56	0.64	0.56	0.61	0.61	10.91%	51,365,850
Mar 25, 2026	0.60	0.61	0.55	0.55	0.55	-8.33%	18,947,440
Mar 24, 2026	0.66	0.67	0.60	0.60	0.60	-7.69%	38,239,020
Mar 23, 2026	0.61	0.65	0.60	0.65	0.65	8.33%	43,235,470
Mar 20, 2026	0.53	0.64	0.53	0.60	0.60	15.38%	77,780,260
Mar 19, 2026	0.51	0.57	0.50	0.52	0.52	-	19,015,710
Mar 18, 2026	0.55	0.56	0.51	0.52	0.52	1.96%	10,333,210
Mar 17, 2026	0.49	0.55	0.48	0.51	0.51	4.08%	19,389,260
Mar 16, 2026	0.40	0.51	0.40	0.49	0.49	19.51%	21,481,070
Mar 13, 2026	0.43	0.44	0.41	0.41	0.41	-4.65%	1,809,000
Mar 12, 2026	0.42	0.43	0.41	0.43	0.43	7.50%	2,948,850
Mar 11, 2026	0.39	0.43	0.39	0.40	0.40	2.56%	2,982,401
Mar 10, 2026	0.38	0.40	0.38	0.39	0.39	-	387,417
Mar 9, 2026	0.38	0.39	0.38	0.39	0.39	-	1,229,102
Mar 6, 2026	0.39	0.40	0.38	0.39	0.39	-	875,105
Mar 5, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	2,184,549
Mar 4, 2026	0.41	0.41	0.34	0.37	0.37	-9.76%	5,925,439
Mar 2, 2026	0.42	0.44	0.41	0.41	0.41	-8.89%	2,034,518
Feb 27, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	3,337,750
Feb 26, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	1,089,850
Feb 25, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	1,086,400
Feb 24, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	564,463
Feb 23, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	953,942
Feb 20, 2026	0.49	0.49	0.46	0.48	0.48	-	1,800,029
Feb 19, 2026	0.48	0.50	0.48	0.48	0.48	-	5,683,731
Feb 18, 2026	0.46	0.49	0.46	0.48	0.48	4.35%	3,672,438
Feb 17, 2026	0.47	0.48	0.46	0.46	0.46	-	739,900
Feb 16, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	877,346
Feb 13, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	1,711,756