Tower Semiconductor Ltd. (BKK:TSEMI23)
Thailand · Delayed Price · Currency is THB 7.55
+0.05 (0.67%)
At close: Sep 21, 2026
BKK:TSEMI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 8.25 | 8.25 | 6.30 | 6.50 | 6.50 | -21.21% | 155,787 |
| Jul 27, 2026 | 8.80 | 8.80 | 7.95 | 8.25 | 8.25 | -5.17% | 202,063 |
| Jul 24, 2026 | 8.45 | 8.90 | 8.30 | 8.70 | 8.70 | 2.96% | 197,820 |
| Jul 23, 2026 | 8.25 | 8.60 | 8.25 | 8.45 | 8.45 | 1.20% | 27,560 |
| Jul 22, 2026 | 8.10 | 8.55 | 8.10 | 8.35 | 8.35 | 5.03% | 64,346 |
| Jul 21, 2026 | 8.05 | 8.10 | 7.75 | 7.95 | 7.95 | - | 162,213 |
| Jul 20, 2026 | 7.55 | 7.95 | 7.25 | 7.95 | 7.95 | 3.25% | 17,719 |
| Jul 17, 2026 | 8.25 | 8.30 | 7.55 | 7.70 | 7.70 | -8.88% | 34,068 |
| Jul 16, 2026 | 8.65 | 9.10 | 8.10 | 8.45 | 8.45 | -4.52% | 241,266 |
| Jul 15, 2026 | 9.15 | 9.25 | 8.40 | 8.85 | 8.85 | -2.21% | 367,588 |
| Jul 14, 2026 | 7.10 | 9.20 | 7.10 | 9.05 | 9.05 | 25.69% | 197,439 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.15 | 7.20 | 7.20 | -4.00% | 761,847 |
| Jul 10, 2026 | 7.35 | 7.90 | 7.35 | 7.50 | 7.50 | 2.74% | 741,249 |
| Jul 9, 2026 | 7.00 | 7.40 | 6.90 | 7.30 | 7.30 | 6.57% | 77,632 |