TSR Living Solution PCL (BKK:TSR)
Thailand · Delayed Price · Currency is THB 0.0400
0.00 (0.00%)
May 20, 2026, 4:38 PM ICT
TSR Living Solution PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | - | 24,000,880 |
| May 19, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -33.33% | 7,574,079 |
| May 18, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 4,761,936 |
| May 15, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 1,875,865 |
| May 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 2,420,778 |
| May 13, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 1,745,386 |
| May 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 615,010 |
| May 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 4,356,861 |
| May 8, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,211,010 |
| May 7, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,298,540 |
| May 6, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 2,508,891 |
| May 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,390,851 |
| Apr 30, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 4,296,370 |
| Apr 29, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,278,671 |
| Apr 28, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | - | 3,117,137 |
| Apr 27, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 6,547,200 |
| Apr 24, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 5,114,201 |
| Apr 23, 2026 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | - | 12,213,940 |
| Apr 22, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 5,910,327 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.04 | 0.05 | 0.05 | -64.29% | 25,350,100 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 508,300 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 640,950 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 195,500 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 106,440 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 190,301 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 275,202 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 449,907 |
| Feb 19, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 1,363,001 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 2,656,500 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,876,900 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 698,930 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 465,701 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 124,200 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 298,400 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 58,550 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 121,022 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 153,010 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 566,200 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 254,500 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 802,307 |
| Feb 2, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 459,223 |
| Jan 30, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 1,299,411 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,065,710 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 348,240 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 290,510 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 307,813 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,500,050 |
| Jan 22, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 778,680 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 351,700 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 877,710 |