Tower Semiconductor Ltd. (BKK:TSEMI80)
Thailand · Delayed Price · Currency is THB 1.870
-0.090 (-4.59%)
At close: Nov 6, 2026
BKK:TSEMI80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.93 | 1.93 | 1.77 | 1.87 | 1.87 | -4.59% | 184,576 |
| Nov 5, 2026 | 2.24 | 2.24 | 1.92 | 1.96 | 1.96 | -12.50% | 64,775 |
| Nov 4, 2026 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 4.67% | 53,079 |
| Nov 3, 2026 | 2.30 | 2.30 | 2.06 | 2.14 | 2.14 | -9.32% | 154,682 |
| Nov 2, 2026 | 2.34 | 2.38 | 2.20 | 2.36 | 2.36 | -0.84% | 10,974 |
| Oct 30, 2026 | 2.52 | 2.60 | 2.34 | 2.38 | 2.38 | -5.56% | 200,967 |
| Oct 29, 2026 | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | 0.80% | 12,110 |
| Oct 28, 2026 | 2.46 | 2.62 | 2.42 | 2.50 | 2.50 | 5.04% | 135,110 |
| Oct 27, 2026 | 2.28 | 2.48 | 2.28 | 2.38 | 2.38 | 3.48% | 28,016 |
| Oct 26, 2026 | 2.48 | 2.48 | 2.24 | 2.30 | 2.30 | -6.50% | 70,726 |
| Oct 22, 2026 | 2.56 | 2.58 | 2.44 | 2.46 | 2.46 | -3.15% | 66,714 |
| Oct 21, 2026 | 2.66 | 2.80 | 2.42 | 2.54 | 2.54 | -5.22% | 188,856 |
| Oct 20, 2026 | 2.78 | 2.78 | 2.66 | 2.68 | 2.68 | -2.90% | 37,264 |
| Oct 19, 2026 | 2.74 | 2.84 | 2.66 | 2.76 | 2.76 | -0.72% | 37,652 |
| Oct 15, 2026 | 2.96 | 2.96 | 2.72 | 2.78 | 2.78 | -6.08% | 625,244 |
| Oct 14, 2026 | 3.06 | 3.06 | 2.86 | 2.96 | 2.96 | -3.27% | 129,151 |
| Oct 12, 2026 | 3.16 | 3.16 | 3.02 | 3.06 | 3.06 | -3.16% | 149,917 |
| Oct 9, 2026 | 3.24 | 3.28 | 3.00 | 3.16 | 3.16 | -3.66% | 151,652 |
| Oct 8, 2026 | 3.34 | 3.38 | 3.28 | 3.28 | 3.28 | -3.53% | 294,889 |
| Oct 7, 2026 | 3.46 | 3.60 | 3.40 | 3.40 | 3.40 | - | 1,011,927 |
| Oct 6, 2026 | 3.28 | 3.40 | 3.26 | 3.40 | 3.40 | 3.66% | 556,100 |
| Oct 5, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -0.61% | 634,900 |
| Oct 2, 2026 | 3.20 | 3.34 | 3.20 | 3.30 | 3.30 | 3.12% | 447,463 |
| Oct 1, 2026 | 3.18 | 3.20 | 3.06 | 3.20 | 3.20 | 0.63% | 154,263 |
| Sep 30, 2026 | 3.16 | 3.18 | 3.10 | 3.18 | 3.18 | 3.92% | 221,787 |
| Sep 29, 2026 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | 2.00% | 65,930 |
| Sep 28, 2026 | 3.02 | 3.16 | 2.98 | 3.00 | 3.00 | - | 273,404 |
| Sep 25, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | 120,799 |
| Sep 24, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -5.63% | 158,805 |
| Sep 23, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 3.90% | 39,806 |
| Sep 22, 2026 | 3.10 | 3.20 | 3.06 | 3.08 | 3.08 | - | 76,585 |
| Sep 21, 2026 | 3.00 | 3.08 | 2.94 | 3.08 | 3.08 | 1.32% | 76,510 |
| Sep 18, 2026 | 2.90 | 3.04 | 2.90 | 3.04 | 3.04 | 8.57% | 81,270 |
| Sep 17, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 9.37% | 46,451 |
| Sep 16, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 100 |
| Sep 15, 2026 | 2.64 | 2.66 | 2.58 | 2.58 | 2.58 | -3.01% | 12,421 |
| Sep 14, 2026 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -4.32% | 13,701 |
| Sep 11, 2026 | 2.78 | 2.78 | 2.76 | 2.78 | 2.78 | -1.42% | 1,668 |
| Sep 10, 2026 | 2.88 | 2.94 | 2.78 | 2.82 | 2.82 | -3.42% | 1,936 |