Thai Solar Energy Public Company Ltd(TH:TSE)
฿1.05-0.04 (-3.67%)
TH:TSE
Thai Solar Energy Public Company Ltd historical prices
฿1.05
At close:-0.04 (-3.67%)
Thai Solar Energy Public Company Ltd (TSE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 11,762,302 | 0.37 |
| Nov 10, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | +5.83% | 22,081,492 | 0.70 |
| Nov 09, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | +0.97% | 11,128,640 | 0.35 |
| Nov 06, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -6.36% | 24,468,889 | 0.78 |
| Nov 05, 2026 | 1.04 | 1.10 | 1.03 | 1.10 | 1.10 | +5.77% | 30,357,027 | 0.98 |
| Nov 04, 2026 | 1.01 | 1.06 | 0.96 | 1.04 | 1.04 | +2.97% | 35,002,398 | 1.15 |
| Nov 03, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 25,783,061 | 0.86 |
| Nov 02, 2026 | 1.11 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 31,528,363 | 1.06 |
| Oct 30, 2026 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -3.45% | 25,062,264 | 0.85 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | -4.92% | 32,230,164 | 1.12 |
| Oct 28, 2026 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -4.69% | 44,839,304 | 1.59 |
| Oct 27, 2026 | 1.31 | 1.41 | 1.26 | 1.28 | 1.28 | +0.79% | 149,473,230 | 5.72 |
| Oct 26, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | +6.72% | 57,415,280 | 2.28 |
| Oct 23, 2026 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 17,171,368 | 0.69 |
| Oct 21, 2026 | 1.18 | 1.23 | 1.14 | 1.21 | 1.21 | +3.42% | 25,664,120 | 1.03 |
| Oct 20, 2026 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 31,789,676 | 1.26 |
| Oct 19, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | +1.72% | 17,094,714 | 0.68 |
| Oct 16, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | 0.00% | 16,738,154 | 0.67 |
| Oct 14, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 9,865,500 | 0.39 |
| Oct 13, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 9,114,472 | 0.37 |
| Oct 09, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | +0.85% | 12,299,324 | 0.49 |
| Oct 08, 2026 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 16,936,008 | 0.68 |
| Oct 07, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 20,425,684 | 0.83 |
| Oct 06, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 0.00% | 23,052,620 | 0.95 |
| Oct 05, 2026 | 1.21 | 1.30 | 1.20 | 1.24 | 1.24 | +2.48% | 52,841,116 | 2.23 |
| Oct 02, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | +4.31% | 54,098,550 | 2.36 |
| Oct 01, 2026 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -3.33% | 34,153,870 | 1.52 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -4.00% | 39,641,340 | 1.81 |
| Sep 29, 2026 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | 0.00% | 35,087,370 | 1.64 |
| Sep 28, 2026 | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -0.79% | 92,068,240 | 4.57 |
| Sep 25, 2026 | 1.12 | 1.30 | 1.12 | 1.26 | 1.26 | +13.51% | 123,564,010 | 6.76 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 17,651,698 | 0.97 |
| Sep 23, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | +1.79% | 56,788,650 | 3.29 |
| Sep 22, 2026 | 1.12 | 1.18 | 1.10 | 1.12 | 1.12 | 0.00% | 62,441,950 | 3.82 |
| Sep 21, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 37,704,628 | 2.39 |
| Sep 18, 2026 | 1.02 | 1.17 | 1.00 | 1.15 | 1.15 | +12.75% | 91,244,730 | 6.33 |
| Sep 17, 2026 | 0.95 | 1.03 | 0.95 | 1.02 | 1.02 | +8.51% | 45,124,280 | 3.28 |
| Sep 16, 2026 | 0.98 | 1.02 | 0.92 | 0.94 | 0.94 | -4.08% | 47,976,350 | 3.68 |
| Sep 15, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -3.92% | 43,052,000 | 3.46 |
| Sep 14, 2026 | 0.99 | 1.04 | 0.96 | 1.02 | 1.02 | +5.15% | 53,864,310 | 4.62 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 34,874,436 | 3.12 |
| Sep 10, 2026 | 0.91 | 1.03 | 0.91 | 0.99 | 0.99 | +7.61% | 96,006,370 | 9.77 |
| Sep 09, 2026 | 0.86 | 0.95 | 0.86 | 0.92 | 0.92 | +6.98% | 68,740,560 | 7.81 |
| Sep 08, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 26,288,300 | 3.08 |
| Sep 07, 2026 | 0.85 | 0.90 | 0.83 | 0.88 | 0.88 | +4.76% | 34,660,410 | 4.25 |
| Sep 04, 2026 | 0.82 | 0.87 | 0.81 | 0.84 | 0.84 | +6.33% | 50,595,670 | 6.76 |
| Sep 03, 2026 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -2.47% | 6,022,700 | 0.79 |
