Tower Semiconductor Ltd. (BKK:TSEMI23)
Thailand · Delayed Price · Currency is THB 7.90
-0.20 (-2.47%)
At close: Oct 9, 2026
BKK:TSEMI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.10 | 8.15 | 7.60 | 7.90 | 7.90 | -2.47% | 376,110 |
| Oct 8, 2026 | 8.35 | 8.45 | 8.10 | 8.10 | 8.10 | -4.71% | 416,535 |
| Oct 7, 2026 | 8.80 | 9.00 | 8.50 | 8.50 | 8.50 | -0.58% | 322,189 |
| Oct 6, 2026 | 8.25 | 8.60 | 8.10 | 8.55 | 8.55 | 3.64% | 211,492 |
| Oct 5, 2026 | 8.35 | 8.35 | 8.10 | 8.25 | 8.25 | -0.60% | 100,171 |
| Oct 2, 2026 | 8.25 | 8.35 | 7.90 | 8.30 | 8.30 | 3.75% | 64,977 |
| Oct 1, 2026 | 7.85 | 8.00 | 7.65 | 8.00 | 8.00 | 2.56% | 40,096 |
| Sep 30, 2026 | 7.65 | 7.95 | 7.65 | 7.80 | 7.80 | 2.63% | 204,134 |
| Sep 29, 2026 | 7.70 | 7.75 | 7.40 | 7.60 | 7.60 | 1.33% | 103,293 |
| Sep 28, 2026 | 7.65 | 7.85 | 7.50 | 7.50 | 7.50 | 0.67% | 33,620 |
| Sep 25, 2026 | 7.45 | 7.65 | 7.35 | 7.45 | 7.45 | -1.32% | 144,544 |
| Sep 24, 2026 | 7.90 | 7.90 | 7.50 | 7.55 | 7.55 | -4.43% | 107,252 |
| Sep 23, 2026 | 7.75 | 7.90 | 7.70 | 7.90 | 7.90 | 1.94% | 108,415 |
| Sep 22, 2026 | 7.60 | 8.00 | 7.60 | 7.75 | 7.75 | 2.65% | 498,726 |
| Sep 21, 2026 | 7.50 | 7.60 | 7.35 | 7.55 | 7.55 | 0.67% | 105,748 |
| Sep 18, 2026 | 7.10 | 7.55 | 7.10 | 7.50 | 7.50 | 7.91% | 307,534 |
| Sep 17, 2026 | 6.70 | 7.00 | 6.60 | 6.95 | 6.95 | 4.51% | 202,218 |
| Sep 16, 2026 | 6.50 | 6.70 | 6.40 | 6.65 | 6.65 | 3.10% | 125,662 |
| Sep 15, 2026 | 6.70 | 6.70 | 6.40 | 6.45 | 6.45 | -3.01% | 260,402 |
| Sep 14, 2026 | 6.80 | 7.15 | 6.60 | 6.65 | 6.65 | -7.64% | 173,608 |
| Sep 11, 2026 | 7.00 | 7.20 | 6.90 | 7.20 | 7.20 | 2.13% | 58,188 |
| Sep 10, 2026 | 7.20 | 7.45 | 7.05 | 7.05 | 7.05 | -3.42% | 67,898 |
| Sep 9, 2026 | 7.40 | 7.45 | 7.20 | 7.30 | 7.30 | -1.35% | 66,115 |
| Sep 8, 2026 | 7.25 | 7.55 | 7.20 | 7.40 | 7.40 | - | 250,955 |
| Sep 7, 2026 | 6.90 | 7.40 | 6.80 | 7.40 | 7.40 | 7.25% | 168,062 |
| Sep 4, 2026 | 6.75 | 6.95 | 6.60 | 6.90 | 6.90 | - | 69,054 |
| Sep 3, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 3.76% | 120,138 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.50 | 6.65 | 6.65 | -1.48% | 211,061 |
| Sep 1, 2026 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 405,640 |
| Aug 31, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -2.78% | 183,760 |
| Aug 28, 2026 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -5.26% | 99,337 |
| Aug 27, 2026 | 7.05 | 7.65 | 7.05 | 7.60 | 7.60 | 7.80% | 114,358 |
| Aug 26, 2026 | 7.15 | 7.25 | 6.85 | 7.05 | 7.05 | -2.08% | 196,034 |
| Aug 25, 2026 | 7.10 | 7.20 | 6.90 | 7.20 | 7.20 | -0.69% | 173,851 |
| Aug 24, 2026 | 7.55 | 7.55 | 7.10 | 7.25 | 7.25 | -2.03% | 49,873 |
| Aug 21, 2026 | 7.40 | 7.85 | 7.30 | 7.40 | 7.40 | -1.33% | 115,206 |
| Aug 20, 2026 | 7.95 | 8.10 | 7.45 | 7.50 | 7.50 | -7.41% | 279,980 |
| Aug 19, 2026 | 8.40 | 8.45 | 7.80 | 8.10 | 8.10 | -4.14% | 383,443 |
| Aug 18, 2026 | 8.95 | 9.20 | 8.45 | 8.45 | 8.45 | -5.06% | 627,616 |
| Aug 17, 2026 | 8.50 | 9.00 | 8.35 | 8.90 | 8.90 | 4.71% | 179,908 |
| Aug 14, 2026 | 8.55 | 8.85 | 8.45 | 8.50 | 8.50 | 1.19% | 120,507 |
| Aug 13, 2026 | 8.35 | 8.85 | 8.15 | 8.40 | 8.40 | 2.44% | 270,896 |
| Aug 11, 2026 | 8.45 | 8.80 | 8.15 | 8.20 | 8.20 | -4.09% | 87,283 |
| Aug 10, 2026 | 7.80 | 8.60 | 7.70 | 8.55 | 8.55 | 11.04% | 178,205 |
| Aug 7, 2026 | 7.00 | 7.70 | 6.95 | 7.70 | 7.70 | 9.22% | 137,842 |
| Aug 6, 2026 | 7.65 | 7.80 | 6.95 | 7.05 | 7.05 | -7.24% | 201,898 |
| Aug 5, 2026 | 7.80 | 8.25 | 7.10 | 7.60 | 7.60 | -4.40% | 251,488 |
| Aug 4, 2026 | 6.95 | 8.40 | 6.90 | 7.95 | 7.95 | 11.97% | 193,270 |
| Aug 3, 2026 | 7.50 | 7.80 | 7.10 | 7.10 | 7.10 | -5.33% | 135,855 |
| Jul 31, 2026 | 6.65 | 7.55 | 6.65 | 7.50 | 7.50 | 15.38% | 221,429 |