TSR Living Solution PCL

TSR
🏛️ thailand →
0.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 1.28 1.29 1.25 1.26 1.1M
2023-12-27 1.27 1.31 1.24 1.26 2.4M
2023-12-26 1.25 1.33 1.24 1.27 9.4M
2023-12-25 1.27 1.30 1.23 1.25 4.6M
2023-12-22 1.35 1.37 1.24 1.26 5.8M
2023-12-21 1.28 1.36 1.27 1.32 8.4M
2023-12-20 1.46 1.47 1.28 1.31 15.0M
2023-12-19 1.18 1.50 1.16 1.44 63.7M
2023-12-18 1.10 1.24 1.08 1.17 13.5M
2023-12-15 1.04 1.10 1.04 1.08 2.7M
2023-12-14 1.07 1.08 1.03 1.05 0.9M
2023-12-13 1.03 1.06 1.00 1.05 2.3M
2023-12-12 1.08 1.09 1.03 1.03 2.6M
2023-12-08 1.04 1.12 1.04 1.09 5.5M
2023-12-07 1.08 1.08 1.02 1.04 1.6M
2023-12-06 1.05 1.08 1.05 1.07 1.3M
2023-12-04 1.07 1.09 1.05 1.06 1.8M
2023-12-01 1.08 1.08 1.05 1.08 0.7M
2023-11-30 1.08 1.09 1.04 1.08 1.4M
2023-11-29 1.09 1.12 1.06 1.08 1.6M
2023-11-28 1.07 1.12 1.07 1.08 1.8M
2023-11-27 1.07 1.08 1.02 1.07 2.2M
2023-11-24 1.11 1.12 1.04 1.06 2.6M
2023-11-23 1.15 1.15 1.07 1.09 3.7M
2023-11-22 1.15 1.17 1.12 1.13 3.6M
2023-11-21 1.06 1.24 1.06 1.17 19.4M
2023-11-20 1.09 1.09 1.00 1.04 4.1M
2023-11-17 1.05 1.08 1.04 1.08 1.0M
2023-11-16 1.08 1.09 1.03 1.05 1.6M
2023-11-15 1.07 1.12 1.06 1.08 2.7M
2023-11-14 1.08 1.08 1.00 1.07 4.6M
2023-11-13 1.20 1.21 1.06 1.08 5.7M
2023-11-10 1.25 1.26 1.20 1.20 1.2M
2023-11-09 1.30 1.32 1.23 1.24 1.9M
2023-11-08 1.29 1.38 1.29 1.31 4.5M
2023-11-07 1.31 1.32 1.29 1.29 0.9M
2023-11-06 1.37 1.38 1.31 1.32 1.2M
2023-11-03 1.34 1.38 1.33 1.36 2.0M
2023-11-02 1.25 1.34 1.24 1.32 3.3M
2023-11-01 1.19 1.28 1.19 1.24 3.0M
2023-10-31 1.26 1.26 1.17 1.21 1.8M
2023-10-30 1.30 1.30 1.23 1.26 1.0M
2023-10-27 1.28 1.32 1.25 1.29 1.1M
2023-10-26 1.38 1.38 1.24 1.26 2.7M
2023-10-25 1.36 1.41 1.35 1.38 1.8M
2023-10-24 1.27 1.42 1.25 1.33 5.0M
2023-10-20 1.43 1.43 1.29 1.29 3.4M
2023-10-19 1.45 1.46 1.41 1.43 1.3M
2023-10-18 1.53 1.53 1.45 1.46 2.1M
2023-10-17 1.55 1.58 1.53 1.54 0.9M
2023-10-16 1.58 1.58 1.46 1.54 1.9M
2023-10-12 1.65 1.67 1.57 1.58 2.1M
2023-10-11 1.60 1.67 1.59 1.64 2.7M
2023-10-10 1.61 1.66 1.56 1.60 1.2M
2023-10-09 1.64 1.64 1.56 1.60 2.1M
2023-10-06 1.72 1.74 1.66 1.69 0.9M
2023-10-05 1.70 1.77 1.69 1.70 3.1M
2023-10-04 1.70 1.74 1.68 1.69 1.2M
2023-10-03 1.80 1.80 1.70 1.70 1.5M
2023-10-02 1.82 1.89 1.79 1.80 2.0M
2023-09-29 1.84 1.84 1.79 1.81 1.0M
2023-09-28 1.90 1.95 1.82 1.82 4.2M
2023-09-27 1.79 1.93 1.78 1.89 9.0M
2023-09-26 2.00 2.02 1.79 1.79 6.8M
2023-09-25 2.06 2.08 1.98 1.99 2.5M
2023-09-22 2.06 2.10 2.06 2.06 0.8M
2023-09-21 2.08 2.14 2.06 2.06 3.4M
2023-09-20 2.14 2.14 2.06 2.08 3.3M
2023-09-19 2.10 2.18 2.10 2.16 6.1M
2023-09-18 2.22 2.22 2.06 2.06 5.1M
2023-09-15 2.20 2.28 2.14 2.24 4.3M
2023-09-14 2.24 2.24 2.12 2.18 6.2M
2023-09-13 2.56 2.56 2.20 2.24 38.0M
2023-09-12 2.04 2.24 2.02 2.22 20.0M
2023-09-11 2.14 2.16 1.98 2.00 3.7M
2023-09-08 2.22 2.26 2.14 2.14 2.3M
2023-09-07 2.12 2.24 2.06 2.22 7.4M
2023-09-06 2.08 2.12 2.04 2.08 0.9M
2023-09-05 2.04 2.14 2.04 2.08 1.3M
2023-09-04 2.16 2.18 2.02 2.06 1.1M
2023-09-01 2.22 2.24 2.04 2.12 2.3M
2023-08-31 2.22 2.32 2.18 2.24 4.8M
2023-08-30 2.20 2.36 2.16 2.18 7.9M
2023-08-29 2.34 2.40 2.18 2.20 5.5M
2023-08-28 2.30 2.34 2.22 2.28 3.6M
2023-08-25 2.36 2.42 2.26 2.26 6.5M
2023-08-24 2.30 2.54 2.30 2.40 21.8M
2023-08-23 1.72 2.26 1.71 2.26 22.7M
2023-08-22 1.73 1.74 1.71 1.73 0.5M
2023-08-21 1.76 1.76 1.69 1.73 0.4M
2023-08-18 1.68 1.76 1.68 1.72 3.0M
2023-08-17 1.54 1.67 1.51 1.67 2.4M
2023-08-16 1.62 1.62 1.51 1.52 1.5M
2023-08-15 1.69 1.69 1.59 1.62 4.6M
2023-08-11 1.66 1.74 1.66 1.71 0.8M
2023-08-10 1.68 1.71 1.66 1.70 0.4M
2023-08-09 1.71 1.71 1.66 1.68 1.1M
2023-08-08 1.70 1.73 1.68 1.70 0.9M
2023-08-07 1.77 1.78 1.68 1.69 3.4M
2023-08-04 1.77 1.80 1.77 1.78 0.4M
2023-08-03 1.86 1.86 1.77 1.78 2.6M
2023-08-02 1.86 1.86 1.84 1.86 0.7M
2023-07-31 1.87 1.89 1.84 1.87 0.7M
2023-07-27 1.81 1.89 1.81 1.87 0.8M
2023-07-26 1.84 1.85 1.79 1.82 1.4M
2023-07-25 1.88 1.90 1.80 1.80 2.5M
2023-07-24 1.96 1.96 1.87 1.87 1.8M
2023-07-21 1.96 1.99 1.93 1.95 0.3M
2023-07-20 2.06 2.06 1.94 1.95 1.0M
2023-07-19 2.02 2.06 1.99 2.00 0.9M
2023-07-18 2.06 2.06 1.92 1.99 3.9M
2023-07-17 2.04 2.06 2.00 2.04 1.0M
2023-07-14 2.04 2.08 2.04 2.04 0.4M
2023-07-13 2.04 2.04 1.98 2.04 0.3M
2023-07-12 2.04 2.08 1.97 2.00 1.1M
2023-07-11 2.06 2.12 2.02 2.02 1.1M
2023-07-10 2.14 2.14 2.04 2.04 0.8M
2023-07-07 2.08 2.14 2.04 2.14 0.9M
2023-07-06 2.14 2.16 2.04 2.06 1.3M
2023-07-05 2.18 2.20 2.12 2.14 1.1M
2023-07-04 2.20 2.22 2.18 2.18 1.1M
2023-07-03 2.12 2.24 2.12 2.18 2.1M
2023-06-30 2.04 2.12 2.02 2.10 2.4M
2023-06-29 1.87 2.04 1.86 2.02 3.2M
2023-06-28 2.00 2.02 1.87 1.87 4.3M
2023-06-27 2.00 2.08 2.00 2.00 0.9M
2023-06-26 2.06 2.10 1.97 2.00 3.4M
2023-06-23 2.10 2.14 2.02 2.08 2.0M
2023-06-22 2.18 2.20 2.08 2.08 3.8M
2023-06-21 2.16 2.28 2.14 2.18 3.1M
2023-06-20 2.32 2.32 2.16 2.20 4.9M
2023-06-19 2.50 2.56 2.30 2.32 4.2M
2023-06-16 2.58 2.62 2.52 2.52 0.8M
2023-06-15 2.64 2.66 2.56 2.58 1.2M
2023-06-14 2.62 2.68 2.62 2.64 1.8M
2023-06-13 2.58 2.62 2.56 2.62 0.8M
2023-06-12 2.58 2.64 2.54 2.56 1.8M
2023-06-09 2.60 2.62 2.58 2.60 0.5M
2023-06-08 2.58 2.64 2.56 2.60 1.0M
2023-06-07 2.48 2.60 2.48 2.56 4.1M
2023-06-06 2.66 2.70 2.42 2.42 5.5M
2023-06-02 2.76 2.78 2.62 2.66 3.8M
2023-06-01 2.84 2.86 2.76 2.78 0.7M
2023-05-31 2.80 2.88 2.78 2.84 0.9M
2023-05-30 2.86 2.86 2.76 2.80 1.4M
2023-05-29 2.90 2.90 2.80 2.84 1.1M
2023-05-26 2.92 2.94 2.86 2.86 1.2M
2023-05-25 3.06 3.08 2.84 2.88 6.9M
2023-05-24 3.14 3.14 3.04 3.08 1.4M
2023-05-23 3.14 3.18 3.08 3.14 1.5M
2023-05-22 3.10 3.14 2.98 3.08 1.6M
2023-05-19 3.24 3.24 3.12 3.18 0.7M
2023-05-18 3.30 3.30 3.18 3.18 1.2M
2023-05-17 3.30 3.36 3.18 3.22 1.0M
2023-05-16 3.28 3.38 3.26 3.38 0.9M
2023-05-15 3.34 3.40 3.24 3.24 2.6M
2023-05-12 3.54 3.56 3.40 3.48 1.9M
2023-05-11 3.56 3.58 3.52 3.54 1.4M
2023-05-10 3.52 3.56 3.48 3.56 1.1M
2023-05-09 3.48 3.52 3.46 3.48 0.9M
2023-05-08 3.26 3.46 3.26 3.42 1.3M
2023-05-03 3.08 3.34 3.04 3.34 2.4M
2023-05-02 2.98 3.02 2.93 2.98 2.5M
2023-04-28 3.02 3.13 2.98 3.00 3.0M
2023-04-27 3.18 3.20 2.95 2.96 6.2M
2023-04-26 3.18 3.22 3.15 3.18 1.8M
2023-04-25 3.35 3.35 3.22 3.22 2.1M
2023-04-24 3.38 3.40 3.31 3.33 1.2M
2023-04-21 3.38 3.44 3.33 3.36 2.1M
2023-04-20 3.49 3.51 3.40 3.40 3.0M
2023-04-19 3.51 3.58 3.49 3.49 7.5M
2023-04-18 3.47 3.55 3.46 3.51 2.8M
2023-04-17 3.44 3.49 3.40 3.46 1.4M
2023-04-12 3.40 3.46 3.38 3.44 0.7M
2023-04-11 3.36 3.46 3.36 3.44 1.7M
2023-04-10 3.35 3.42 3.33 3.36 1.0M
2023-04-07 3.36 3.36 3.29 3.33 1.3M
2023-04-05 3.49 3.49 3.31 3.33 6.6M
2023-04-04 3.46 3.53 3.44 3.49 2.2M
2023-04-03 3.58 3.58 3.44 3.46 3.8M
2023-03-31 3.56 3.60 3.51 3.53 2.1M
2023-03-30 3.60 3.66 3.55 3.56 7.2M
2023-03-29 3.60 3.66 3.55 3.55 4.1M
2023-03-28 3.53 3.62 3.53 3.56 3.6M
2023-03-27 3.49 3.53 3.46 3.49 2.1M
2023-03-24 3.55 3.58 3.46 3.47 3.0M
2023-03-23 3.49 3.56 3.47 3.53 3.7M
2023-03-22 3.69 3.69 3.47 3.49 7.8M
2023-03-21 3.36 3.75 3.36 3.69 18.4M
2023-03-20 3.22 3.46 3.22 3.35 10.2M
2023-03-17 3.33 3.35 3.20 3.24 4.2M
2023-03-16 3.44 3.44 3.18 3.27 12.4M
2023-03-15 3.44 3.51 3.38 3.49 3.5M
2023-03-14 3.49 3.53 3.33 3.36 5.1M
2023-03-13 3.60 3.64 3.46 3.47 8.7M
2023-03-10 3.64 3.69 3.55 3.64 3.5M
2023-03-09 3.71 3.75 3.58 3.64 3.3M
2023-03-08 3.64 3.73 3.64 3.69 3.0M
2023-03-07 3.60 3.76 3.60 3.69 7.6M
2023-03-03 3.46 3.67 3.40 3.55 7.4M
2023-03-02 3.55 3.56 3.38 3.44 9.1M
2023-03-01 3.78 3.87 3.56 3.56 10.8M
2023-02-28 3.86 3.86 3.73 3.78 3.0M
2023-02-27 3.80 3.82 3.64 3.78 6.0M
2023-02-24 3.86 3.91 3.71 3.76 8.4M
2023-02-23 3.96 4.06 3.82 3.87 11.1M
2023-02-22 3.73 4.02 3.69 4.00 20.2M
2023-02-21 3.67 3.75 3.64 3.73 4.8M
2023-02-20 3.42 3.66 3.42 3.66 7.6M
2023-02-17 3.44 3.44 3.36 3.44 3.1M
2023-02-16 3.33 3.46 3.33 3.44 3.7M
2023-02-15 3.31 3.47 3.26 3.35 12.1M
2023-02-14 3.96 3.98 3.13 3.31 57.6M
2023-02-13 3.98 4.02 3.95 3.95 3.1M
2023-02-10 4.04 4.04 3.98 3.98 4.1M
2023-02-09 3.95 4.04 3.84 4.04 12.1M
2023-02-08 3.86 4.02 3.86 3.95 6.6M
2023-02-07 4.02 4.02 3.84 3.84 5.8M
2023-02-06 3.95 4.04 3.93 3.98 7.5M
2023-02-03 3.96 4.02 3.89 3.95 4.2M
2023-02-02 3.91 3.98 3.89 3.98 3.1M
2023-02-01 3.95 3.96 3.89 3.91 3.5M
2023-01-31 3.82 3.95 3.82 3.91 5.7M
2023-01-30 3.82 3.86 3.76 3.82 2.7M
2023-01-27 3.82 3.86 3.78 3.82 2.2M
2023-01-26 3.80 3.84 3.60 3.80 19.5M
2023-01-25 4.06 4.07 3.82 3.82 11.7M
2023-01-24 4.11 4.15 4.04 4.06 10.2M
2023-01-23 4.04 4.15 4.02 4.09 11.6M
2023-01-20 4.04 4.15 4.02 4.04 11.5M
2023-01-19 3.98 4.09 3.95 4.04 10.9M
2023-01-18 3.80 4.09 3.80 4.02 22.7M
2023-01-17 3.82 3.82 3.76 3.82 2.8M
2023-01-16 3.80 3.93 3.75 3.80 14.0M
2023-01-13 3.86 3.87 3.73 3.80 5.8M
2023-01-12 3.76 3.91 3.73 3.86 15.1M
2023-01-11 3.82 3.86 3.71 3.71 6.8M
2023-01-10 3.69 3.78 3.69 3.76 6.4M
2023-01-09 3.82 3.82 3.62 3.71 9.7M
2023-01-06 3.64 3.80 3.64 3.76 5.1M
2023-01-05 3.76 3.80 3.64 3.64 5.6M
2023-01-04 3.75 3.84 3.69 3.76 9.3M
2023-01-03 3.62 3.78 3.58 3.76 20.7M