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

Thailand - Delayed Quote THB

TSR Living Solution Public Company Limited (TSR.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, 20250.18000.20000.18000.19000.1900254,511
May 2, 20250.18000.19000.18000.19000.190099,130
Apr 30, 20250.19000.21000.18000.18000.1800661,400
Apr 29, 20250.19000.19000.18000.19000.190096,300
Apr 28, 20250.18000.19000.17000.18000.1800599,276
Apr 25, 20250.18000.19000.17000.18000.1800362,747
Apr 24, 20250.18000.18000.17000.17000.1700312,128
Apr 23, 20250.17000.18000.15000.18000.1800948,910
Apr 22, 20250.19000.19000.17000.18000.1800686,710
Apr 21, 20250.17000.19000.16000.17000.1700696,500
Apr 18, 20250.18000.19000.17000.18000.1800403,239
Apr 17, 20250.16000.19000.16000.18000.1800484,999
Apr 16, 20250.17000.18000.16000.17000.1700410,500
Apr 11, 20250.17000.18000.17000.18000.180025,300
Apr 10, 20250.18000.18000.16000.18000.1800362,808
Apr 9, 20250.15000.18000.15000.18000.1800658,403
Apr 8, 20250.17000.19000.17000.17000.17001,580,356
Apr 4, 20250.20000.20000.18000.19000.1900682,300
Apr 3, 20250.20000.21000.19000.19000.1900176,820
Apr 2, 20250.18000.20000.18000.19000.1900151,300
Apr 1, 20250.20000.20000.19000.19000.1900218,506
Mar 31, 20250.21000.21000.20000.20000.2000289,001
Mar 28, 20250.21000.22000.18000.21000.21001,046,704
Mar 27, 20250.23000.25000.21000.23000.2300241,424
Mar 26, 20250.22000.26000.21000.21000.2100576,405
Mar 25, 20250.23000.23000.22000.22000.220055,580
Mar 24, 20250.25000.25000.22000.23000.2300589,900
Mar 21, 20250.25000.25000.23000.25000.2500246,321
Mar 20, 20250.25000.25000.24000.25000.2500188,124
Mar 19, 20250.26000.26000.24000.24000.2400204,913
Mar 18, 20250.26000.26000.24000.25000.2500171,291
Mar 17, 20250.24000.25000.24000.25000.250035,410
Mar 14, 20250.22000.26000.22000.26000.2600281,600
Mar 13, 20250.27000.27000.25000.26000.260085,900
Mar 12, 20250.27000.27000.23000.26000.2600174,381
Mar 11, 20250.27000.27000.25000.26000.260031,701
Mar 10, 20250.27000.27000.26000.26000.260035,008
Mar 7, 20250.27000.27000.24000.26000.2600381,600
Mar 6, 20250.27000.27000.26000.27000.2700189,225
Mar 5, 20250.24000.27000.24000.27000.27001,189,800
Mar 4, 20250.25000.27000.24000.25000.25002,686,002
Feb 28, 20250.28000.28000.26000.27000.2700472,608
Feb 27, 20250.30000.30000.27000.28000.2800789,838
Feb 26, 20250.25000.30000.25000.29000.2900193,920
Feb 25, 20250.29000.30000.27000.28000.2800526,610
Feb 24, 20250.29000.30000.29000.30000.3000285,000
Feb 21, 20250.31000.31000.29000.30000.3000329,105
Feb 20, 20250.32000.32000.30000.31000.3100587,420
Feb 19, 20250.31000.32000.31000.32000.3200324,810
Feb 18, 20250.29000.32000.29000.32000.3200611,210
Feb 17, 20250.29000.31000.28000.30000.3000785,885
Feb 14, 20250.29000.30000.29000.30000.3000238,430
Feb 13, 20250.30000.31000.29000.30000.3000403,401
Feb 11, 20250.31000.31000.28000.29000.2900165,944
Feb 10, 20250.27000.32000.27000.31000.3100565,325
Feb 7, 20250.26000.28000.26000.28000.2800639,280
Feb 6, 20250.28000.29000.26000.26000.2600660,502
Feb 5, 20250.30000.30000.27000.28000.2800770,854
Feb 4, 20250.30000.30000.27000.28000.28001,112,276
Feb 3, 20250.29000.31000.26000.31000.31001,076,541
Jan 31, 20250.30000.32000.29000.30000.30001,273,941
Jan 30, 20250.31000.32000.31000.32000.3200106,607
Jan 29, 20250.34000.34000.31000.32000.3200292,610
Jan 28, 20250.33000.33000.31000.33000.330097,450
Jan 27, 20250.33000.35000.31000.31000.31001,655,202
Jan 24, 20250.33000.34000.32000.33000.3300525,832
Jan 23, 20250.34000.34000.32000.33000.33001,036,600
Jan 22, 20250.31000.35000.30000.33000.33001,132,001
Jan 21, 20250.30000.31000.29000.30000.3000476,250
Jan 20, 20250.30000.31000.30000.30000.300044,200
Jan 17, 20250.30000.32000.29000.31000.3100401,518
Jan 16, 20250.31000.32000.29000.29000.29001,048,410
Jan 15, 20250.30000.33000.30000.31000.3100307,201
Jan 14, 20250.30000.32000.30000.30000.3000606,871
Jan 13, 20250.31000.32000.28000.30000.3000536,811
Jan 10, 20250.31000.33000.30000.32000.32001,616,218
Jan 9, 20250.34000.35000.32000.34000.3400525,632
Jan 8, 20250.34000.35000.32000.34000.3400582,414
Jan 7, 20250.36000.36000.32000.34000.34001,025,555
Jan 6, 20250.36000.37000.33000.34000.3400736,123
Jan 3, 20250.36000.37000.33000.37000.37001,158,021
Jan 2, 20250.35000.37000.34000.36000.3600532,004
Dec 30, 20240.34000.38000.32000.38000.3800550,001
Dec 27, 20240.36000.36000.33000.35000.3500726,252
Dec 26, 20240.36000.36000.33000.36000.36001,389,508
Dec 25, 20240.31000.38000.31000.35000.35004,145,401
Dec 24, 20240.33000.34000.29000.33000.33006,341,800
Dec 23, 20240.44000.46000.32000.32000.320014,869,320
Dec 20, 20240.48000.48000.43000.47000.4700962,001
Dec 19, 20240.47000.48000.44000.47000.47001,113,000
Dec 18, 20240.47000.50000.46000.48000.48001,243,205
Dec 17, 20240.50000.51000.47000.49000.4900986,250
Dec 16, 20240.51000.51000.48000.50000.50001,320,690
Dec 13, 20240.49000.53000.49000.50000.50003,032,081
Dec 12, 20240.49000.50000.46000.48000.48001,922,659
Dec 11, 20240.46000.53000.46000.49000.49008,286,215
Dec 9, 20240.41000.47000.41000.46000.46005,689,313
Dec 6, 20240.40000.43000.39000.42000.4200810,501
Dec 4, 20240.38000.41000.38000.39000.3900246,001
Dec 3, 20240.41000.41000.39000.41000.4100232,580
Dec 2, 20240.42000.42000.39000.41000.4100340,000
Nov 29, 20240.41000.43000.38000.40000.40001,326,820
Nov 28, 20240.41000.42000.39000.41000.4100746,500
Nov 27, 20240.39000.41000.38000.40000.4000943,743
Nov 26, 20240.38000.39000.36000.38000.3800851,216
Nov 25, 20240.39000.43000.38000.38000.38001,503,715
Nov 22, 20240.30000.42000.30000.39000.39007,855,810
Nov 21, 20240.32000.34000.32000.33000.3300489,823
Nov 20, 20240.33000.35000.29000.33000.33001,352,000
Nov 19, 20240.31000.34000.29000.33000.33002,960,540
Nov 18, 20240.26000.34000.24000.30000.30006,903,802
Nov 14, 20240.36000.37000.30000.32000.32003,115,242
Nov 13, 20240.38000.39000.35000.36000.36001,588,244
Nov 12, 20240.42000.42000.36000.38000.38002,768,792
Nov 11, 20240.39000.43000.37000.39000.39002,846,901
Nov 8, 20240.45000.47000.41000.41000.41001,995,112
Nov 7, 20240.48000.48000.41000.43000.43006,140,269
Nov 6, 20240.42000.53000.42000.47000.47007,950,597
Nov 4, 20240.52000.52000.45000.48000.48005,158,347
Nov 1, 20240.56000.56000.53000.53000.53002,231,045
Oct 31, 20240.56000.58000.54000.56000.56001,086,506
Oct 29, 20240.57000.58000.56000.56000.56001,356,350
Oct 28, 20240.60000.60000.55000.58000.58003,896,261
Oct 25, 20240.58000.62000.58000.61000.61002,586,331
Oct 24, 20240.67000.69000.59000.60000.600015,697,050
Oct 22, 20240.61000.64000.58000.64000.640012,191,160
Oct 21, 20240.57000.64000.56000.60000.600014,810,720
Oct 18, 20240.57000.59000.50000.56000.56007,420,845
Oct 17, 20240.55000.59000.54000.56000.56003,195,330
Oct 16, 20240.56000.62000.40000.54000.540020,905,810
Oct 15, 20240.57000.59000.56000.57000.57006,860,131
Oct 11, 20240.56000.62000.55000.57000.570029,439,050
Oct 10, 20240.62000.65000.53000.57000.570036,076,530
Oct 9, 20240.52000.62000.52000.61000.610061,847,590
Oct 8, 20240.44000.49000.44000.48000.480013,505,200
Oct 7, 20240.44000.45000.43000.44000.44001,078,401
Oct 4, 20240.45000.45000.39000.44000.44004,703,303
Oct 3, 20240.45000.50000.43000.45000.450023,281,500
Oct 2, 20240.45000.47000.42000.44000.44005,947,803
Oct 1, 20240.42000.51000.41000.45000.450029,346,750
Sep 30, 20240.37000.48000.35000.44000.440047,455,790
Sep 27, 20240.34000.37000.34000.37000.37005,361,820
Sep 26, 20240.35000.35000.34000.35000.35001,151,901
Sep 25, 20240.35000.36000.35000.35000.35001,944,657
Sep 24, 20240.35000.36000.34000.35000.35004,373,507
Sep 23, 20240.35000.36000.34000.35000.35003,068,993
Sep 20, 20240.33000.35000.32000.35000.35004,665,410
Sep 19, 20240.36000.36000.32000.33000.330011,771,500
Sep 18, 20240.36000.37000.33000.36000.360019,857,700
Sep 17, 20240.34000.42000.32000.36000.360039,329,780
Sep 16, 20240.29000.34000.28000.33000.330013,590,400
Sep 13, 20240.31000.31000.28000.30000.30003,418,701
Sep 12, 20240.30000.31000.29000.31000.3100349,342
Sep 11, 20240.30000.31000.30000.30000.30001,391,819
Sep 10, 20240.30000.32000.29000.30000.30006,505,495
Sep 9, 20240.30000.30000.29000.30000.30002,347,004
Sep 6, 20240.29000.32000.29000.29000.29008,038,972
Sep 5, 20240.30000.30000.28000.29000.29002,950,360
Sep 4, 20240.28000.30000.28000.29000.2900415,903
Sep 3, 20240.28000.30000.28000.29000.2900540,121
Sep 2, 20240.30000.30000.27000.29000.29002,695,200
Aug 30, 20240.29000.33000.29000.30000.30006,566,935
Aug 29, 20240.29000.30000.28000.29000.2900924,800
Aug 28, 20240.30000.31000.29000.30000.3000567,506
Aug 26, 20240.29000.30000.28000.30000.30002,571,200
Aug 23, 20240.28000.30000.28000.29000.29001,411,631
Aug 22, 20240.31000.31000.28000.28000.28001,896,984
Aug 21, 20240.32000.32000.29000.30000.30002,874,260
Aug 20, 20240.32000.33000.30000.32000.32009,159,179
Aug 19, 20240.25000.32000.25000.31000.31008,720,942
Aug 16, 20240.26000.26000.23000.26000.2600860,900
Aug 14, 20240.28000.28000.26000.28000.2800398,139
Aug 13, 20240.27000.28000.26000.27000.2700597,006
Aug 9, 20240.29000.29000.27000.29000.29001,263,328
Aug 8, 20240.30000.30000.28000.30000.3000567,070
Aug 7, 20240.30000.30000.28000.30000.30001,153,405
Aug 6, 20240.29000.30000.28000.29000.2900671,059
Aug 5, 20240.29000.31000.28000.29000.29002,844,008
Aug 2, 20240.31000.32000.30000.32000.3200424,110
Aug 1, 20240.32000.33000.30000.32000.32001,350,627
Jul 31, 20240.32000.33000.31000.32000.32001,782,990
Jul 30, 20240.31000.35000.30000.32000.32009,752,110
Jul 26, 20240.31000.32000.30000.30000.30001,178,426
Jul 25, 20240.30000.31000.29000.30000.3000825,935
Jul 24, 20240.30000.32000.29000.30000.30001,713,254
Jul 23, 20240.33000.33000.28000.30000.30002,868,214
Jul 19, 20240.32000.33000.32000.33000.3300717,505
Jul 18, 20240.32000.33000.31000.33000.33001,784,060
Jul 17, 20240.36000.37000.32000.33000.33006,476,287
Jul 16, 20240.37000.38000.35000.36000.36002,833,910
Jul 15, 20240.39000.39000.36000.37000.37002,141,201
Jul 12, 20240.39000.40000.37000.39000.39001,638,111
Jul 11, 20240.40000.42000.38000.39000.39006,756,633
Jul 10, 20240.39000.40000.38000.39000.39001,817,273
Jul 9, 20240.39000.40000.37000.39000.39006,665,833
Jul 8, 20240.38000.40000.37000.39000.39007,423,701
Jul 5, 20240.37000.39000.35000.38000.38007,725,745
Jul 4, 20240.39000.39000.34000.36000.36008,305,500
Jul 3, 20240.40000.41000.38000.39000.39003,350,922
Jul 2, 20240.40000.45000.38000.40000.400016,826,280
Jul 1, 20240.35000.42000.35000.41000.410031,941,970
Jun 28, 20240.35000.36000.29000.32000.32009,203,996
Jun 27, 20240.36000.39000.34000.35000.350011,396,100
Jun 26, 20240.36000.40000.33000.37000.37008,228,420
Jun 25, 20240.30000.41000.28000.37000.370029,777,110
Jun 24, 20240.25000.32000.24000.32000.320027,371,910
Jun 21, 20240.22000.26000.21000.24000.240049,492,620
Jun 20, 20240.22000.26000.21000.22000.220070,989,750
Jun 19, 20240.25000.26000.25000.25000.250012,620,220
Jun 18, 20240.35000.37000.34000.36000.36006,119,741
Jun 17, 20240.38000.39000.34000.36000.360012,604,050
Jun 14, 20240.43000.44000.35000.38000.38006,128,960
Jun 13, 20240.45000.48000.41000.43000.43006,602,913
Jun 12, 20240.46000.47000.45000.45000.45001,522,475
Jun 11, 20240.45000.51000.45000.46000.460014,018,200
Jun 10, 20240.46000.49000.45000.47000.4700952,812
Jun 7, 20240.48000.50000.45000.47000.47004,591,121
Jun 6, 20240.56000.56000.47000.49000.49007,467,656
Jun 5, 20240.60000.61000.56000.56000.560079,351
Jun 4, 20240.62000.62000.56000.59000.59001,528,503
May 31, 20240.62000.64000.59000.61000.61001,654,330
May 30, 20240.63000.63000.59000.61000.61003,409,710
May 29, 20240.64000.66000.61000.63000.63003,693,300
May 28, 20240.68000.68000.60000.63000.63002,941,711
May 27, 20240.65000.70000.65000.68000.68001,907,053
May 24, 20240.57000.72000.55000.67000.670016,274,730
May 23, 20240.55000.59000.54000.57000.57002,068,801
May 21, 20240.54000.57000.52000.55000.55004,640,231
May 20, 20240.46000.59000.38000.59000.590010,060,820
May 17, 20240.51000.51000.41000.45000.450011,044,740
May 15, 20240.60000.60000.57000.58000.58001,253,780
May 14, 20240.58000.60000.58000.60000.6000453,263
May 13, 20240.59000.60000.58000.58000.5800287,572
May 10, 20240.59000.61000.59000.60000.6000452,101
May 9, 20240.60000.60000.58000.58000.5800627,600
May 8, 20240.61000.61000.59000.59000.5900500,400
May 7, 20240.59000.62000.59000.61000.61001,280,610