Tower Semiconductor Ltd. (BKK:TSEMI03)
Thailand · Delayed Price · Currency is THB 1.360
-0.050 (-3.55%)
At close: Oct 22, 2026
BKK:TSEMI03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -3.55% | 402,765 |
| Oct 21, 2026 | 1.48 | 1.48 | 1.35 | 1.41 | 1.41 | -6.62% | 337,710 |
| Oct 20, 2026 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | -1.31% | 248,318 |
| Oct 19, 2026 | 1.52 | 1.70 | 1.50 | 1.53 | 1.53 | -2.55% | 63,739 |
| Oct 15, 2026 | 1.53 | 1.65 | 1.53 | 1.57 | 1.57 | -6.55% | 196,919 |
| Oct 14, 2026 | 1.65 | 1.72 | 1.59 | 1.68 | 1.68 | -1.75% | 459,554 |
| Oct 12, 2026 | 1.73 | 1.78 | 1.67 | 1.71 | 1.71 | -3.39% | 160,071 |
| Oct 9, 2026 | 1.72 | 1.82 | 1.67 | 1.77 | 1.77 | -3.28% | 295,372 |
| Oct 8, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 14,201 |
| Oct 7, 2026 | 1.92 | 2.00 | 1.87 | 1.87 | 1.87 | -1.58% | 54,883 |
| Oct 6, 2026 | 1.84 | 1.91 | 1.81 | 1.90 | 1.90 | 3.83% | 74,947 |
| Oct 5, 2026 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 48,364 |
| Oct 2, 2026 | 1.81 | 1.86 | 1.78 | 1.84 | 1.84 | 3.37% | 41,824 |
| Oct 1, 2026 | 1.75 | 1.78 | 1.70 | 1.78 | 1.78 | 1.71% | 74,551 |
| Sep 30, 2026 | 1.74 | 1.78 | 1.70 | 1.75 | 1.75 | 2.94% | 235,648 |
| Sep 29, 2026 | 1.69 | 1.73 | 1.64 | 1.70 | 1.70 | 0.59% | 96,316 |
| Sep 28, 2026 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | 1.20% | 264,924 |
| Sep 25, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -0.60% | 51,035 |
| Sep 24, 2026 | 1.70 | 1.76 | 1.68 | 1.68 | 1.68 | -5.08% | 180,552 |
| Sep 23, 2026 | 1.71 | 1.77 | 1.69 | 1.77 | 1.77 | 3.51% | 45,723 |
| Sep 22, 2026 | 1.69 | 1.77 | 1.69 | 1.71 | 1.71 | 1.79% | 145,688 |
| Sep 21, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 462,463 |
| Sep 18, 2026 | 1.59 | 1.69 | 1.59 | 1.65 | 1.65 | 5.77% | 278,186 |
| Sep 17, 2026 | 1.49 | 1.56 | 1.47 | 1.56 | 1.56 | 6.12% | 73,520 |
| Sep 16, 2026 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | 2.80% | 39,797 |
| Sep 15, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -3.38% | 124,266 |
| Sep 14, 2026 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -3.90% | 148,841 |
| Sep 11, 2026 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -1.91% | 192,436 |
| Sep 10, 2026 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -3.09% | 87,681 |
| Sep 9, 2026 | 1.65 | 1.70 | 1.59 | 1.62 | 1.62 | 0.62% | 77,072 |
| Sep 8, 2026 | 1.65 | 1.70 | 1.61 | 1.61 | 1.61 | -1.23% | 144,928 |
| Sep 7, 2026 | 1.55 | 1.65 | 1.54 | 1.63 | 1.63 | 5.16% | 283,597 |
| Sep 4, 2026 | 1.53 | 1.58 | 1.47 | 1.55 | 1.55 | 1.97% | 97,010 |
| Sep 3, 2026 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 2.70% | 294,761 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 28,888 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.21% | 143,570 |
| Aug 31, 2026 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -3.70% | 281,157 |
| Aug 28, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -4.14% | 65,216 |
| Aug 27, 2026 | 1.58 | 1.70 | 1.55 | 1.69 | 1.69 | 7.64% | 239,839 |
| Aug 26, 2026 | 1.60 | 1.61 | 1.54 | 1.57 | 1.57 | -1.88% | 6,673 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 46,093 |
| Aug 24, 2026 | 1.64 | 1.65 | 1.57 | 1.60 | 1.60 | -3.03% | 66,734 |
| Aug 21, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 23,368 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.67 | 1.67 | 1.67 | -7.22% | 64,839 |
| Aug 19, 2026 | 1.85 | 1.86 | 1.73 | 1.80 | 1.80 | -4.26% | 75,885 |
| Aug 18, 2026 | 1.98 | 2.04 | 1.85 | 1.88 | 1.88 | -5.53% | 134,615 |
| Aug 17, 2026 | 1.89 | 2.00 | 1.86 | 1.99 | 1.99 | 5.29% | 124,127 |
| Aug 14, 2026 | 1.95 | 1.97 | 1.85 | 1.89 | 1.89 | 0.53% | 15,743 |
| Aug 13, 2026 | 1.84 | 1.96 | 1.80 | 1.88 | 1.88 | 3.30% | 456,914 |
| Aug 11, 2026 | 1.86 | 1.95 | 1.82 | 1.82 | 1.82 | -4.21% | 806,064 |