Skip to main content
Thai Solar Energy PCL (BKK:TSE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.390
-0.010 (-2.56%)
Mar 9, 2026, 4:39 PM ICT

Thai Solar Energy PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.400.380.390.39-875,105
Mar 5, 20260.380.400.380.390.395.41%2,184,549
Mar 4, 20260.410.410.340.370.37-9.76%5,925,439
Mar 2, 20260.420.440.410.410.41-8.89%2,034,518
Feb 27, 20260.460.460.430.450.45-2.17%3,337,750
Feb 26, 20260.470.480.460.460.46-2.13%1,089,850
Feb 25, 20260.480.480.460.470.47-2.08%1,086,400
Feb 24, 20260.470.480.460.480.482.13%564,463
Feb 23, 20260.480.490.470.470.47-2.08%953,942
Feb 20, 20260.490.490.460.480.48-1,800,029
Feb 19, 20260.480.500.480.480.48-5,683,731
Feb 18, 20260.460.490.460.480.484.35%3,672,438
Feb 17, 20260.470.480.460.460.46-739,900
Feb 16, 20260.470.480.460.460.46-2.13%877,346
Feb 13, 20260.470.480.460.470.472.17%1,711,756
Feb 12, 20260.460.470.450.460.46-1,573,606
Feb 11, 20260.440.470.430.460.464.55%2,747,723
Feb 10, 20260.460.460.430.440.44-1,962,189
Feb 9, 20260.410.460.410.440.447.32%5,809,293
Feb 6, 20260.400.410.400.410.412.50%207,997
Feb 5, 20260.400.410.400.400.40-179,100
Feb 4, 20260.420.420.400.400.40-2.44%1,394,436
Feb 3, 20260.410.420.410.410.41-278,092
Feb 2, 20260.410.420.400.410.41-172,270
Jan 30, 20260.410.420.410.410.41-2.38%382,314
Jan 29, 20260.420.420.410.420.422.44%468,202
Jan 28, 20260.410.450.400.410.412.50%3,213,342
Jan 27, 20260.400.420.400.400.40-1,110,395
Jan 26, 20260.390.410.390.400.40-556,040
Jan 23, 20260.420.420.390.400.40-4.76%1,472,477
Jan 22, 20260.420.430.410.420.42-731,430
Jan 21, 20260.410.430.410.420.422.44%1,982,180
Jan 20, 20260.410.430.400.410.41-813,851
Jan 19, 20260.400.410.390.410.412.50%883,301
Jan 16, 20260.390.400.390.400.40-702,939
Jan 15, 20260.390.400.380.400.402.56%588,711
Jan 14, 20260.410.410.380.390.39-4.88%1,874,483
Jan 13, 20260.420.430.400.410.41-2.38%1,179,640
Jan 12, 20260.440.440.410.420.42-4.55%1,285,029
Jan 9, 20260.440.440.430.440.44-401,238
Jan 8, 20260.440.440.430.440.44-372,921
Jan 7, 20260.430.440.430.440.442.33%372,426
Jan 6, 20260.440.450.430.430.43-4.44%1,201,786
Jan 5, 20260.460.470.440.450.45-4.26%2,939,950
Dec 30, 20250.460.470.450.470.472.17%312,530
Dec 29, 20250.460.470.450.460.46-2.13%652,220
Dec 26, 20250.460.470.450.470.472.17%513,644
Dec 25, 20250.450.460.440.460.462.22%244,020
Dec 24, 20250.450.450.440.450.45-633,552
Dec 23, 20250.450.450.440.450.45-640,360
Dec 22, 20250.450.460.440.450.45-600,833
Dec 19, 20250.470.470.450.450.45-4.26%404,550
Dec 18, 20250.470.470.460.470.47-135,625
Dec 17, 20250.470.480.460.470.47-544,825
Dec 16, 20250.480.480.470.470.47-4.08%344,620
Dec 15, 20250.480.490.470.490.492.08%426,870
Dec 12, 20250.480.490.480.480.48-472,944
Dec 11, 20250.500.500.480.480.48-2.04%489,571
Dec 9, 20250.500.510.480.490.492.08%3,054,930
Dec 8, 20250.480.490.470.480.48-543,156
Dec 4, 20250.490.490.470.480.48-2.04%1,059,960
Dec 3, 20250.470.510.460.490.496.52%4,074,603
Dec 2, 20250.440.480.440.460.462.22%2,735,407
Dec 1, 20250.440.450.420.450.454.65%589,730
Nov 28, 20250.420.440.420.430.432.38%553,895
Nov 27, 20250.410.420.400.420.422.44%625,900
Nov 26, 20250.420.430.410.410.41-2.38%322,708
Nov 25, 20250.420.420.410.420.42-358,801
Nov 24, 20250.410.420.410.420.422.44%139,700
Nov 21, 20250.420.420.410.410.41-234,791
Nov 20, 20250.410.420.410.410.41-236,038
Nov 19, 20250.420.420.410.410.41-2.38%246,817
Nov 18, 20250.420.430.410.420.42-248,922
Nov 17, 20250.420.430.410.420.42-233,612
Nov 14, 20250.430.430.410.420.42-4.55%953,868
Nov 13, 20250.450.450.420.440.44-2.22%730,200
Nov 12, 20250.440.450.440.450.452.27%172,096
Nov 11, 20250.450.450.440.440.44-2.22%130,900
Nov 10, 20250.450.450.440.450.452.27%352,126
Nov 7, 20250.440.450.440.440.44-301,069
Nov 6, 20250.450.460.440.440.44-2.22%756,306
Nov 5, 20250.440.450.430.450.452.27%436,900
Nov 4, 20250.450.450.440.440.44-2.22%290,100
Nov 3, 20250.450.460.450.450.45-215,053
Oct 31, 20250.440.450.430.450.452.27%270,445
Oct 30, 20250.450.450.440.440.44-2.22%572,300
Oct 29, 20250.450.460.440.450.45-2.17%544,387
Oct 28, 20250.470.470.450.460.46-2.13%348,701
Oct 27, 20250.480.490.460.470.47-2.08%544,440
Oct 24, 20250.480.490.470.480.48-340,600
Oct 22, 20250.480.480.460.480.482.13%341,951
Oct 21, 20250.480.480.460.470.47-363,970
Oct 20, 20250.470.490.460.470.472.17%1,013,516
Oct 17, 20250.470.480.460.460.46-2.13%694,274
Oct 16, 20250.480.490.470.470.47-2.08%1,040,531
Oct 15, 20250.480.490.460.480.48-3,905,235
Oct 14, 20250.520.530.460.480.48-9.43%7,277,798
Oct 10, 20250.530.540.520.530.53-1.85%780,106
Oct 9, 20250.550.550.530.540.54-1,206,260
Oct 8, 20250.540.560.540.540.54-1,443,920