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
2024-12-30 0.34 0.38 0.32 0.38 0.6M
2024-12-27 0.36 0.36 0.33 0.35 0.7M
2024-12-26 0.36 0.36 0.33 0.36 1.4M
2024-12-25 0.31 0.38 0.31 0.35 4.1M
2024-12-24 0.33 0.34 0.29 0.33 6.3M
2024-12-23 0.44 0.46 0.32 0.32 14.9M
2024-12-20 0.48 0.48 0.43 0.47 1.0M
2024-12-19 0.47 0.48 0.44 0.47 1.1M
2024-12-18 0.47 0.50 0.46 0.48 1.2M
2024-12-17 0.50 0.51 0.47 0.49 1.0M
2024-12-16 0.51 0.51 0.48 0.50 1.3M
2024-12-13 0.49 0.53 0.49 0.50 3.0M
2024-12-12 0.49 0.50 0.46 0.48 1.9M
2024-12-11 0.46 0.53 0.46 0.49 8.3M
2024-12-09 0.41 0.47 0.41 0.46 5.7M
2024-12-06 0.40 0.43 0.39 0.42 0.8M
2024-12-04 0.38 0.41 0.38 0.39 0.2M
2024-12-03 0.41 0.41 0.39 0.41 0.2M
2024-12-02 0.42 0.42 0.39 0.41 0.3M
2024-11-29 0.41 0.43 0.38 0.40 1.3M
2024-11-28 0.41 0.42 0.39 0.41 0.7M
2024-11-27 0.39 0.41 0.38 0.40 0.9M
2024-11-26 0.38 0.39 0.36 0.38 0.9M
2024-11-25 0.39 0.43 0.38 0.38 1.5M
2024-11-22 0.30 0.42 0.30 0.39 7.9M
2024-11-21 0.32 0.34 0.32 0.33 0.5M
2024-11-20 0.33 0.35 0.29 0.33 1.4M
2024-11-19 0.31 0.34 0.29 0.33 3.0M
2024-11-18 0.26 0.34 0.24 0.30 6.9M
2024-11-14 0.36 0.37 0.30 0.32 3.1M
2024-11-13 0.38 0.39 0.35 0.36 1.6M
2024-11-12 0.42 0.42 0.36 0.38 2.8M
2024-11-11 0.39 0.43 0.37 0.39 2.8M
2024-11-08 0.45 0.47 0.41 0.41 2.0M
2024-11-07 0.48 0.48 0.41 0.43 6.1M
2024-11-06 0.42 0.53 0.42 0.47 8.0M
2024-11-05 0.46 0.47 0.34 0.43 6.6M
2024-11-04 0.52 0.52 0.45 0.48 5.2M
2024-11-01 0.56 0.56 0.53 0.53 2.2M
2024-10-31 0.56 0.58 0.54 0.56 1.1M
2024-10-30 0.56 0.58 0.56 0.56 0.9M
2024-10-29 0.57 0.58 0.56 0.56 1.4M
2024-10-28 0.60 0.60 0.55 0.58 3.9M
2024-10-25 0.58 0.62 0.58 0.61 2.6M
2024-10-24 0.67 0.69 0.59 0.60 15.7M
2024-10-22 0.61 0.64 0.58 0.64 12.2M
2024-10-21 0.57 0.64 0.56 0.60 14.8M
2024-10-18 0.57 0.59 0.50 0.56 7.4M
2024-10-17 0.55 0.59 0.54 0.56 3.2M
2024-10-16 0.56 0.62 0.40 0.54 20.9M
2024-10-15 0.57 0.59 0.56 0.57 6.9M
2024-10-11 0.56 0.62 0.55 0.57 29.4M
2024-10-10 0.62 0.65 0.53 0.57 36.1M
2024-10-09 0.52 0.62 0.52 0.61 61.8M
2024-10-08 0.44 0.49 0.44 0.48 13.5M
2024-10-07 0.44 0.45 0.43 0.44 1.1M
2024-10-04 0.45 0.45 0.39 0.44 4.7M
2024-10-03 0.45 0.50 0.43 0.45 23.3M
2024-10-02 0.45 0.47 0.42 0.44 5.9M
2024-10-01 0.42 0.51 0.41 0.45 29.3M
2024-09-30 0.37 0.48 0.35 0.44 47.5M
2024-09-27 0.34 0.37 0.34 0.37 5.4M
2024-09-26 0.35 0.35 0.34 0.35 1.2M
2024-09-25 0.35 0.36 0.35 0.35 1.9M
2024-09-24 0.35 0.36 0.34 0.35 4.4M
2024-09-23 0.35 0.36 0.34 0.35 3.1M
2024-09-20 0.33 0.35 0.32 0.35 4.7M
2024-09-19 0.36 0.36 0.32 0.33 11.8M
2024-09-18 0.36 0.37 0.33 0.36 19.9M
2024-09-17 0.34 0.42 0.32 0.36 39.3M
2024-09-16 0.29 0.34 0.28 0.33 13.6M
2024-09-13 0.31 0.31 0.28 0.30 3.4M
2024-09-12 0.30 0.31 0.29 0.31 0.3M
2024-09-11 0.30 0.31 0.30 0.30 1.4M
2024-09-10 0.30 0.32 0.29 0.30 6.5M
2024-09-09 0.30 0.30 0.29 0.30 2.3M
2024-09-06 0.29 0.32 0.29 0.29 8.0M
2024-09-05 0.30 0.30 0.28 0.29 3.0M
2024-09-04 0.28 0.30 0.28 0.29 0.4M
2024-09-03 0.28 0.30 0.28 0.29 0.5M
2024-09-02 0.30 0.30 0.27 0.29 2.7M
2024-08-30 0.29 0.33 0.29 0.30 6.6M
2024-08-29 0.29 0.30 0.28 0.29 0.9M
2024-08-28 0.30 0.31 0.29 0.30 0.6M
2024-08-27 0.30 0.31 0.29 0.30 0.6M
2024-08-26 0.29 0.30 0.28 0.30 2.6M
2024-08-23 0.28 0.30 0.28 0.29 1.4M
2024-08-22 0.31 0.31 0.28 0.28 1.9M
2024-08-21 0.32 0.32 0.29 0.30 2.9M
2024-08-20 0.32 0.33 0.30 0.32 9.2M
2024-08-19 0.25 0.32 0.25 0.31 8.7M
2024-08-16 0.26 0.26 0.23 0.26 0.9M
2024-08-14 0.28 0.28 0.26 0.28 0.4M
2024-08-13 0.27 0.28 0.26 0.27 0.6M
2024-08-09 0.29 0.29 0.27 0.29 1.3M
2024-08-08 0.30 0.30 0.28 0.30 0.6M
2024-08-07 0.30 0.30 0.28 0.30 1.2M
2024-08-06 0.29 0.30 0.28 0.29 0.7M
2024-08-05 0.29 0.31 0.28 0.29 2.8M
2024-08-02 0.31 0.32 0.30 0.32 0.4M
2024-08-01 0.32 0.33 0.30 0.32 1.4M
2024-07-31 0.32 0.33 0.31 0.32 1.8M
2024-07-30 0.31 0.35 0.30 0.32 9.8M
2024-07-26 0.31 0.32 0.30 0.30 1.2M
2024-07-25 0.30 0.31 0.29 0.30 0.8M
2024-07-24 0.30 0.32 0.29 0.30 1.7M
2024-07-23 0.33 0.33 0.28 0.30 2.9M
2024-07-19 0.32 0.33 0.32 0.33 0.7M
2024-07-18 0.32 0.33 0.31 0.33 1.8M
2024-07-17 0.36 0.37 0.32 0.33 6.5M
2024-07-16 0.37 0.38 0.35 0.36 2.8M
2024-07-15 0.39 0.39 0.36 0.37 2.1M
2024-07-12 0.39 0.40 0.37 0.39 1.6M
2024-07-11 0.40 0.42 0.38 0.39 6.8M
2024-07-10 0.39 0.40 0.38 0.39 1.8M
2024-07-09 0.39 0.40 0.37 0.39 6.7M
2024-07-08 0.38 0.40 0.37 0.39 7.4M
2024-07-05 0.37 0.39 0.35 0.38 7.7M
2024-07-04 0.39 0.39 0.34 0.36 8.3M
2024-07-03 0.40 0.41 0.38 0.39 3.4M
2024-07-02 0.40 0.45 0.38 0.40 16.8M
2024-07-01 0.35 0.42 0.35 0.41 31.9M
2024-06-28 0.35 0.36 0.29 0.32 9.2M
2024-06-27 0.36 0.39 0.34 0.35 11.4M
2024-06-26 0.36 0.40 0.33 0.37 8.2M
2024-06-25 0.30 0.41 0.28 0.37 29.8M
2024-06-24 0.25 0.32 0.24 0.32 27.4M
2024-06-21 0.22 0.26 0.21 0.24 49.5M
2024-06-20 0.22 0.26 0.21 0.22 71.0M
2024-06-19 0.25 0.26 0.25 0.25 12.6M
2024-06-18 0.35 0.37 0.34 0.36 6.1M
2024-06-17 0.38 0.39 0.34 0.36 12.6M
2024-06-14 0.43 0.44 0.35 0.38 6.1M
2024-06-13 0.45 0.48 0.41 0.43 6.6M
2024-06-12 0.46 0.47 0.45 0.45 1.5M
2024-06-11 0.45 0.51 0.45 0.46 14.0M
2024-06-10 0.46 0.49 0.45 0.47 1.0M
2024-06-07 0.48 0.50 0.45 0.47 4.6M
2024-06-06 0.56 0.56 0.47 0.49 7.5M
2024-06-05 0.60 0.61 0.56 0.56 0.1M
2024-06-04 0.62 0.62 0.56 0.59 1.5M
2024-05-31 0.62 0.64 0.59 0.61 1.7M
2024-05-30 0.63 0.63 0.59 0.61 3.4M
2024-05-29 0.64 0.66 0.61 0.63 3.7M
2024-05-28 0.68 0.68 0.60 0.63 2.9M
2024-05-27 0.65 0.70 0.65 0.68 1.9M
2024-05-24 0.57 0.72 0.55 0.67 16.3M
2024-05-23 0.55 0.59 0.54 0.57 2.1M
2024-05-21 0.54 0.57 0.52 0.55 4.6M
2024-05-20 0.46 0.59 0.38 0.59 10.1M
2024-05-17 0.51 0.51 0.41 0.45 11.0M
2024-05-15 0.60 0.60 0.57 0.58 1.3M
2024-05-14 0.58 0.60 0.58 0.60 0.5M
2024-05-13 0.59 0.60 0.58 0.58 0.3M
2024-05-10 0.59 0.61 0.59 0.60 0.5M
2024-05-09 0.60 0.60 0.58 0.58 0.6M
2024-05-08 0.61 0.61 0.59 0.59 0.5M
2024-05-07 0.59 0.62 0.59 0.61 1.3M
2024-05-03 0.59 0.60 0.59 0.60 0.4M
2024-05-02 0.62 0.62 0.58 0.58 1.8M
2024-04-30 0.60 0.63 0.60 0.62 2.3M
2024-04-29 0.61 0.62 0.59 0.59 1.6M
2024-04-26 0.62 0.63 0.59 0.60 2.3M
2024-04-25 0.62 0.65 0.61 0.64 0.8M
2024-04-24 0.63 0.64 0.60 0.62 0.8M
2024-04-23 0.60 0.63 0.60 0.62 2.0M
2024-04-22 0.61 0.61 0.58 0.58 1.4M
2024-04-19 0.58 0.59 0.54 0.59 2.5M
2024-04-18 0.66 0.66 0.59 0.60 3.1M
2024-04-17 0.64 0.67 0.63 0.64 7.1M
2024-04-11 0.63 0.70 0.63 0.63 21.6M
2024-04-10 0.56 0.64 0.55 0.63 19.4M
2024-04-09 0.55 0.58 0.55 0.56 3.8M
2024-04-05 0.55 0.59 0.53 0.55 14.8M
2024-04-04 0.60 0.60 0.52 0.55 12.5M
2024-04-03 0.74 0.74 0.60 0.60 10.8M
2024-04-02 0.76 0.77 0.74 0.74 2.0M
2024-04-01 0.84 0.89 0.75 0.76 32.8M
2024-03-29 0.75 0.79 0.72 0.72 2.5M
2024-03-28 0.75 0.81 0.75 0.76 3.1M
2024-03-27 0.73 0.75 0.72 0.75 1.3M
2024-03-26 0.71 0.73 0.70 0.73 1.7M
2024-03-25 0.74 0.74 0.70 0.71 2.4M
2024-03-22 0.76 0.76 0.73 0.74 1.6M
2024-03-21 0.77 0.78 0.75 0.76 1.7M
2024-03-20 0.78 0.79 0.76 0.76 1.1M
2024-03-19 0.80 0.80 0.77 0.78 0.7M
2024-03-18 0.81 0.81 0.79 0.79 0.8M
2024-03-15 0.79 0.81 0.78 0.79 1.0M
2024-03-14 0.78 0.85 0.78 0.79 5.8M
2024-03-13 0.76 0.79 0.76 0.78 1.2M
2024-03-12 0.81 0.81 0.76 0.77 3.2M
2024-03-11 0.81 0.82 0.80 0.81 0.7M
2024-03-08 0.83 0.84 0.81 0.81 1.7M
2024-03-07 0.83 0.84 0.80 0.83 2.0M
2024-03-06 0.82 0.83 0.81 0.83 1.1M
2024-03-05 0.77 0.84 0.76 0.82 3.7M
2024-03-04 0.79 0.79 0.76 0.77 1.6M
2024-03-01 0.68 0.76 0.68 0.75 4.2M
2024-02-29 0.77 0.78 0.71 0.72 2.9M
2024-02-28 0.80 0.81 0.77 0.77 2.4M
2024-02-27 0.83 0.83 0.79 0.79 2.1M
2024-02-23 0.87 0.87 0.82 0.82 1.5M
2024-02-22 0.86 0.87 0.84 0.85 2.1M
2024-02-21 0.87 0.88 0.81 0.84 6.4M
2024-02-20 0.94 0.95 0.86 0.87 11.7M
2024-02-19 0.94 0.96 0.93 0.94 3.1M
2024-02-16 1.00 1.01 0.94 0.94 8.2M
2024-02-15 1.02 1.04 0.99 1.01 2.4M
2024-02-14 1.02 1.04 1.02 1.02 0.8M
2024-02-13 1.02 1.05 1.02 1.04 1.6M
2024-02-12 1.02 1.04 1.01 1.02 1.5M
2024-02-09 1.02 1.04 1.02 1.02 1.1M
2024-02-08 1.06 1.07 1.01 1.01 4.9M
2024-02-07 1.13 1.14 1.06 1.06 10.9M
2024-02-06 1.03 1.12 1.03 1.10 23.9M
2024-02-05 1.00 1.04 0.99 1.02 2.2M
2024-02-02 1.01 1.02 0.98 1.00 1.8M
2024-02-01 0.98 1.01 0.96 1.00 2.2M
2024-01-31 1.04 1.04 0.96 0.97 7.0M
2024-01-30 1.02 1.07 1.01 1.04 7.9M
2024-01-29 1.05 1.06 0.99 1.01 9.5M
2024-01-26 0.99 1.14 0.98 1.04 28.6M
2024-01-25 0.97 1.01 0.94 0.98 9.1M
2024-01-24 0.99 1.00 0.93 0.98 4.5M
2024-01-23 1.03 1.03 0.96 0.97 5.6M
2024-01-22 1.06 1.06 1.02 1.03 2.4M
2024-01-19 1.06 1.09 1.04 1.06 2.4M
2024-01-18 1.08 1.09 1.05 1.07 1.2M
2024-01-17 1.10 1.10 1.06 1.08 1.8M
2024-01-16 1.09 1.11 1.08 1.10 0.7M
2024-01-15 1.10 1.15 1.07 1.10 4.4M
2024-01-12 1.12 1.14 1.07 1.10 7.4M
2024-01-11 1.24 1.24 1.13 1.14 3.9M
2024-01-10 1.22 1.24 1.21 1.22 3.3M
2024-01-09 1.25 1.25 1.21 1.21 2.9M
2024-01-08 1.26 1.28 1.23 1.23 4.0M
2024-01-05 1.26 1.32 1.25 1.26 11.3M
2024-01-04 1.27 1.29 1.24 1.27 3.5M
2024-01-03 1.30 1.31 1.27 1.28 5.0M
2024-01-02 1.28 1.32 1.26 1.29 19.4M