Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

TSR Living Solution Public Company Limited (TSR-R.BK)

0.1900
0.0000
(0.00%)
At close: 4:36:32 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.18000.20000.18000.19000.1900254,500
May 2, 20250.18000.19000.18000.19000.190099,000
Apr 30, 20250.19000.21000.18000.18000.1800661,400
Apr 29, 20250.19000.19000.18000.19000.190096,300
Apr 28, 20250.18000.19000.17000.18000.1800599,200
Apr 25, 20250.18000.19000.17000.18000.1800362,700
Apr 24, 20250.18000.18000.17000.17000.1700312,100
Apr 23, 20250.17000.18000.15000.18000.1800948,900
Apr 22, 20250.19000.19000.17000.18000.1800686,700
Apr 21, 20250.17000.19000.16000.17000.1700696,500
Apr 18, 20250.18000.19000.17000.18000.1800403,100
Apr 17, 20250.16000.19000.16000.18000.1800484,900
Apr 16, 20250.17000.18000.16000.17000.1700410,500
Apr 11, 20250.17000.18000.17000.18000.180025,300
Apr 10, 20250.18000.18000.16000.18000.1800362,800
Apr 9, 20250.15000.18000.15000.18000.1800658,400
Apr 8, 20250.17000.19000.17000.17000.17001,580,100
Apr 4, 20250.20000.20000.18000.19000.1900682,300
Apr 3, 20250.20000.21000.19000.19000.1900176,800
Apr 2, 20250.18000.20000.18000.19000.1900151,300
Apr 1, 20250.20000.20000.19000.19000.1900218,500
Mar 31, 20250.21000.21000.20000.20000.2000289,000
Mar 28, 20250.21000.22000.18000.21000.21001,046,700
Mar 27, 20250.23000.25000.21000.23000.2300241,300
Mar 26, 20250.22000.26000.21000.21000.2100576,400
Mar 25, 20250.23000.23000.22000.22000.220055,400
Mar 24, 20250.25000.25000.22000.23000.2300589,900
Mar 21, 20250.25000.25000.23000.25000.2500246,200
Mar 20, 20250.25000.25000.24000.25000.2500188,000
Mar 19, 20250.26000.26000.24000.24000.2400204,800
Mar 18, 20250.26000.26000.24000.25000.2500171,200
Mar 17, 20250.24000.25000.24000.25000.250035,400
Mar 14, 20250.22000.26000.22000.26000.2600281,600
Mar 13, 20250.27000.27000.25000.26000.260085,900
Mar 12, 20250.27000.27000.23000.26000.2600174,300
Mar 11, 20250.27000.27000.25000.26000.260031,700
Mar 10, 20250.27000.27000.26000.26000.260034,900
Mar 7, 20250.27000.27000.24000.26000.2600381,600
Mar 6, 20250.27000.27000.26000.27000.2700189,200
Mar 5, 20250.24000.27000.24000.27000.27001,189,800
Mar 4, 20250.25000.27000.24000.25000.25002,686,000
Feb 28, 20250.28000.28000.26000.27000.2700472,600
Feb 27, 20250.30000.30000.27000.28000.2800789,800
Feb 26, 20250.25000.30000.25000.29000.2900193,900
Feb 25, 20250.29000.30000.27000.28000.2800526,600
Feb 24, 20250.29000.30000.29000.30000.3000285,000
Feb 21, 20250.31000.31000.29000.30000.3000329,100
Feb 20, 20250.32000.32000.30000.31000.3100587,400
Feb 19, 20250.31000.32000.31000.32000.3200324,800
Feb 18, 20250.29000.32000.29000.32000.3200611,200
Feb 17, 20250.29000.31000.28000.30000.3000785,800
Feb 14, 20250.29000.30000.29000.30000.3000238,400
Feb 13, 20250.30000.31000.29000.30000.3000403,400
Feb 11, 20250.31000.31000.28000.29000.2900165,900
Feb 10, 20250.27000.32000.27000.31000.3100565,300
Feb 7, 20250.26000.28000.26000.28000.2800639,200
Feb 6, 20250.28000.29000.26000.26000.2600660,500
Feb 5, 20250.30000.30000.27000.28000.2800770,800
Feb 4, 20250.30000.30000.27000.28000.28001,112,200
Feb 3, 20250.29000.31000.26000.31000.31001,076,500
Jan 31, 20250.30000.32000.29000.30000.30001,273,800
Jan 30, 20250.31000.32000.31000.32000.3200106,600
Jan 29, 20250.34000.34000.31000.32000.3200292,600
Jan 28, 20250.33000.33000.31000.33000.330097,400
Jan 27, 20250.33000.35000.31000.31000.31001,655,200
Jan 24, 20250.33000.34000.32000.33000.3300525,800
Jan 23, 20250.34000.34000.32000.33000.33001,036,600
Jan 22, 20250.31000.35000.30000.33000.33001,132,000
Jan 21, 20250.30000.31000.29000.30000.3000476,200
Jan 20, 20250.30000.31000.30000.30000.300044,200
Jan 17, 20250.30000.32000.29000.31000.3100401,400
Jan 16, 20250.31000.32000.29000.29000.29001,048,400
Jan 15, 20250.30000.33000.30000.31000.3100307,200
Jan 14, 20250.30000.32000.30000.30000.3000606,800
Jan 13, 20250.31000.32000.28000.30000.3000536,700
Jan 10, 20250.31000.33000.30000.32000.32001,616,200
Jan 9, 20250.34000.35000.32000.34000.3400525,600
Jan 8, 20250.34000.35000.32000.34000.3400582,400
Jan 7, 20250.36000.36000.32000.34000.34001,025,400
Jan 6, 20250.36000.37000.33000.34000.3400736,100
Jan 3, 20250.36000.37000.33000.37000.37001,158,000
Jan 2, 20250.35000.37000.34000.36000.3600531,900
Dec 30, 20240.34000.38000.32000.38000.3800550,000
Dec 27, 20240.36000.36000.33000.35000.3500726,200
Dec 26, 20240.36000.36000.33000.36000.36001,389,500
Dec 25, 20240.31000.38000.31000.35000.35004,145,400
Dec 24, 20240.33000.34000.29000.33000.33006,341,800
Dec 23, 20240.44000.46000.32000.32000.320014,869,300
Dec 20, 20240.48000.48000.43000.47000.4700962,000
Dec 19, 20240.47000.48000.44000.47000.47001,113,000
Dec 18, 20240.47000.50000.46000.48000.48001,243,200
Dec 17, 20240.50000.51000.47000.49000.4900986,200
Dec 16, 20240.51000.51000.48000.50000.50001,320,500
Dec 13, 20240.49000.53000.49000.50000.50003,032,000
Dec 12, 20240.49000.50000.46000.48000.48001,922,600
Dec 11, 20240.46000.53000.46000.49000.49008,286,200
Dec 9, 20240.41000.47000.41000.46000.46005,689,200
Dec 6, 20240.40000.43000.39000.42000.4200810,500
Dec 4, 20240.38000.41000.38000.39000.3900246,000
Dec 3, 20240.41000.41000.39000.41000.4100232,500
Dec 2, 20240.42000.42000.39000.41000.4100340,000
Nov 29, 20240.41000.43000.38000.40000.40001,326,800
Nov 28, 20240.41000.42000.39000.41000.4100746,500
Nov 27, 20240.39000.41000.38000.40000.4000943,600
Nov 26, 20240.38000.39000.36000.38000.3800851,200
Nov 25, 20240.39000.43000.38000.38000.38001,503,700
Nov 22, 20240.30000.42000.30000.39000.39007,855,800
Nov 21, 20240.32000.34000.32000.33000.3300489,800
Nov 20, 20240.33000.35000.29000.33000.33001,352,000
Nov 19, 20240.31000.34000.29000.33000.33002,960,500
Nov 18, 20240.26000.34000.24000.30000.30006,903,800
Nov 14, 20240.36000.37000.30000.32000.32003,115,100
Nov 13, 20240.38000.39000.35000.36000.36001,588,200
Nov 12, 20240.42000.42000.36000.38000.38002,768,700
Nov 11, 20240.39000.43000.37000.39000.39002,846,900
Nov 8, 20240.45000.47000.41000.41000.41001,995,100
Nov 7, 20240.48000.48000.41000.43000.43006,140,200
Nov 6, 20240.42000.53000.42000.47000.47007,950,500
Nov 4, 20240.52000.52000.45000.48000.48005,158,200
Nov 1, 20240.56000.56000.53000.53000.53002,231,000
Oct 31, 20240.56000.58000.54000.56000.56001,086,500
Oct 29, 20240.57000.58000.56000.56000.56001,356,300
Oct 28, 20240.60000.60000.55000.58000.58003,896,200
Oct 25, 20240.58000.62000.58000.61000.61002,586,300
Oct 24, 20240.67000.69000.59000.60000.600015,697,000
Oct 22, 20240.61000.64000.58000.64000.640012,191,100
Oct 21, 20240.57000.64000.56000.60000.600014,810,700
Oct 18, 20240.57000.59000.50000.56000.56007,420,800
Oct 17, 20240.55000.59000.54000.56000.56003,195,200
Oct 16, 20240.56000.62000.40000.54000.540020,905,600
Oct 15, 20240.57000.59000.56000.57000.57006,860,100
Oct 11, 20240.56000.62000.55000.57000.570029,438,700
Oct 10, 20240.62000.65000.53000.57000.570036,076,500
Oct 9, 20240.52000.62000.52000.61000.610061,846,600
Oct 8, 20240.44000.49000.44000.48000.480013,505,100
Oct 7, 20240.44000.45000.43000.44000.44001,078,400
Oct 4, 20240.45000.45000.39000.44000.44004,703,300
Oct 3, 20240.45000.50000.43000.45000.450023,281,500
Oct 2, 20240.45000.47000.42000.44000.44005,947,800
Oct 1, 20240.42000.51000.41000.45000.450029,346,700
Sep 30, 20240.37000.48000.35000.44000.440047,455,300
Sep 27, 20240.34000.37000.34000.37000.37005,361,800
Sep 26, 20240.35000.35000.34000.35000.35001,151,900
Sep 25, 20240.35000.36000.35000.35000.35001,944,600
Sep 24, 20240.35000.36000.34000.35000.35004,373,500
Sep 23, 20240.35000.36000.34000.35000.35003,068,900
Sep 20, 20240.33000.35000.32000.35000.35004,665,400
Sep 19, 20240.36000.36000.32000.33000.330011,771,500
Sep 18, 20240.36000.37000.33000.36000.360019,857,500
Sep 17, 20240.34000.42000.32000.36000.360039,329,400
Sep 16, 20240.29000.34000.28000.33000.330013,590,400
Sep 13, 20240.31000.31000.28000.30000.30003,418,700
Sep 12, 20240.30000.31000.29000.31000.3100349,300
Sep 11, 20240.30000.31000.30000.30000.30001,391,800
Sep 10, 20240.30000.32000.29000.30000.30006,505,400
Sep 9, 20240.30000.30000.29000.30000.30002,347,000
Sep 6, 20240.29000.32000.29000.29000.29008,038,900
Sep 5, 20240.30000.30000.28000.29000.29002,950,300
Sep 4, 20240.28000.30000.28000.29000.2900415,900
Sep 3, 20240.28000.30000.28000.29000.2900540,100
Sep 2, 20240.30000.30000.27000.29000.29002,695,200
Aug 30, 20240.29000.33000.29000.30000.30006,566,900
Aug 29, 20240.29000.30000.28000.29000.2900924,800
Aug 28, 20240.30000.31000.29000.30000.3000567,500
Aug 26, 20240.29000.30000.28000.30000.30002,571,200
Aug 23, 20240.28000.30000.28000.29000.29001,411,600
Aug 22, 20240.31000.31000.28000.28000.28001,896,900
Aug 21, 20240.32000.32000.29000.30000.30002,874,200
Aug 20, 20240.32000.33000.30000.32000.32009,159,100
Aug 19, 20240.25000.32000.25000.31000.31008,720,900
Aug 16, 20240.26000.26000.23000.26000.2600860,900
Aug 14, 20240.28000.28000.26000.28000.2800398,100
Aug 13, 20240.27000.28000.26000.27000.2700596,900
Aug 9, 20240.29000.29000.27000.29000.29001,263,300
Aug 8, 20240.30000.30000.28000.30000.3000567,000
Aug 7, 20240.30000.30000.28000.30000.30001,153,400
Aug 6, 20240.29000.30000.28000.29000.2900671,000
Aug 5, 20240.29000.31000.28000.29000.29002,844,000
Aug 2, 20240.31000.32000.30000.32000.3200424,100
Aug 1, 20240.32000.33000.30000.32000.32001,350,600
Jul 31, 20240.32000.33000.31000.32000.32001,782,900
Jul 30, 20240.31000.35000.30000.32000.32009,752,100
Jul 26, 20240.31000.32000.30000.30000.30001,178,300
Jul 25, 20240.30000.31000.29000.30000.3000825,900
Jul 24, 20240.30000.32000.29000.30000.30001,713,200
Jul 23, 20240.33000.33000.28000.30000.30002,868,200
Jul 19, 20240.32000.33000.32000.33000.3300717,500
Jul 18, 20240.32000.33000.31000.33000.33001,784,000
Jul 17, 20240.36000.37000.32000.33000.33006,476,200
Jul 16, 20240.37000.38000.35000.36000.36002,833,800
Jul 15, 20240.39000.39000.36000.37000.37002,141,200
Jul 12, 20240.39000.40000.37000.39000.39001,638,100
Jul 11, 20240.40000.42000.38000.39000.39006,756,500
Jul 10, 20240.39000.40000.38000.39000.39001,817,200
Jul 9, 20240.39000.40000.37000.39000.39006,665,800
Jul 8, 20240.38000.40000.37000.39000.39007,423,700
Jul 5, 20240.37000.39000.35000.38000.38007,725,700
Jul 4, 20240.39000.39000.34000.36000.36008,305,500
Jul 3, 20240.40000.41000.38000.39000.39003,350,900
Jul 2, 20240.40000.45000.38000.40000.400016,826,200
Jul 1, 20240.35000.42000.35000.41000.410031,941,500
Jun 28, 20240.35000.36000.29000.32000.32009,203,900
Jun 27, 20240.36000.39000.34000.35000.350011,396,100
Jun 26, 20240.36000.40000.33000.37000.37008,228,300
Jun 25, 20240.30000.41000.28000.37000.370029,777,000
Jun 24, 20240.25000.32000.24000.32000.320027,371,700
Jun 21, 20240.22000.26000.21000.24000.240049,492,500
Jun 20, 20240.22000.26000.21000.22000.220070,989,500
Jun 19, 20240.25000.26000.25000.25000.250012,620,100
Jun 18, 20240.35000.37000.34000.36000.36006,119,600
Jun 17, 20240.38000.39000.34000.36000.360012,603,900
Jun 14, 20240.43000.44000.35000.38000.38006,128,800
Jun 13, 20240.45000.48000.41000.43000.43006,602,700
Jun 12, 20240.46000.47000.45000.45000.45001,522,400
Jun 11, 20240.45000.51000.45000.46000.460014,018,200
Jun 10, 20240.46000.49000.45000.47000.4700952,600
Jun 7, 20240.48000.50000.45000.47000.47004,591,100
Jun 6, 20240.56000.56000.47000.49000.49007,467,600
Jun 5, 20240.60000.61000.56000.56000.560079,300
Jun 4, 20240.62000.62000.56000.59000.59001,528,500
May 31, 20240.62000.64000.59000.61000.61001,654,300
May 30, 20240.63000.63000.59000.61000.61003,409,700
May 29, 20240.64000.66000.61000.63000.63003,693,300
May 28, 20240.68000.68000.60000.63000.63002,941,700
May 27, 20240.65000.70000.65000.68000.68001,907,000
May 24, 20240.57000.72000.55000.67000.670016,274,400
May 23, 20240.55000.59000.54000.57000.57002,068,600
May 21, 20240.54000.57000.52000.55000.55004,640,100
May 20, 20240.46000.59000.38000.59000.590010,060,300
May 17, 20240.51000.51000.41000.45000.450011,044,500
May 15, 20240.60000.60000.57000.58000.58001,253,700
May 14, 20240.58000.60000.58000.60000.6000453,200
May 13, 20240.59000.60000.58000.58000.5800287,500
May 10, 20240.59000.61000.59000.60000.6000452,100
May 9, 20240.60000.60000.58000.58000.5800627,600
May 8, 20240.61000.61000.59000.59000.5900500,400
May 7, 20240.59000.62000.59000.61000.61001,280,600