The Steel PCL (BKK:THE)
Thailand · Delayed Price · Currency is THB 0.8800
-0.0300 (-3.30%)
Oct 8, 2026, 4:36 PM ICT
The Steel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -3.30% | 2,401,500 |
| Oct 7, 2026 | 1.00 | 1.07 | 0.91 | 0.91 | 0.91 | -7.14% | 5,821,301 |
| Oct 6, 2026 | 0.88 | 1.03 | 0.88 | 0.98 | 0.98 | 12.64% | 6,869,300 |
| Oct 5, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -3.33% | 670,456 |
| Oct 2, 2026 | 0.88 | 0.94 | 0.87 | 0.90 | 0.90 | - | 868,900 |
| Oct 1, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -1.10% | 807,900 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -7.14% | 1,196,300 |
| Sep 29, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -5.77% | 976,325 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 355,400 |
| Sep 25, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 323,664 |
| Sep 24, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 311,001 |
| Sep 23, 2026 | 1.11 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 783,890 |
| Sep 22, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 1,132,501 |
| Sep 21, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 77,300 |
| Sep 18, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 170,800 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | - | 186,800 |
| Sep 16, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | - | 624,500 |
| Sep 15, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 527,550 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 384,328 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 628,300 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 649,920 |
| Sep 9, 2026 | 1.13 | 1.19 | 1.10 | 1.11 | 1.11 | - | 5,768,501 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -4.31% | 1,527,221 |
| Sep 7, 2026 | 1.18 | 1.24 | 1.14 | 1.16 | 1.16 | - | 2,495,332 |
| Sep 4, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 3,562,413 |
| Sep 3, 2026 | 1.24 | 1.26 | 1.15 | 1.15 | 1.15 | -2.54% | 5,942,134 |
| Sep 2, 2026 | 1.19 | 1.30 | 1.14 | 1.18 | 1.18 | 6.31% | 14,169,500 |
| Sep 1, 2026 | 1.07 | 1.17 | 1.06 | 1.11 | 1.11 | 0.91% | 23,085,790 |
| Aug 31, 2026 | 1.01 | 1.19 | 1.01 | 1.10 | 1.10 | 12.24% | 30,650,750 |
| Aug 28, 2026 | 0.94 | 1.06 | 0.94 | 0.98 | 0.98 | 11.36% | 21,282,930 |
| Aug 27, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | 2.33% | 57,751,302 |
| Aug 26, 2026 | 0.83 | 0.98 | 0.82 | 0.86 | 0.86 | 6.17% | 9,328,591 |
| Aug 25, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -4.71% | 512,700 |
| Aug 24, 2026 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | -1.16% | 1,344,137 |
| Aug 21, 2026 | 0.83 | 0.96 | 0.83 | 0.86 | 0.86 | 6.17% | 3,591,771 |
| Aug 20, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | - | 94,000 |
| Aug 19, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 109,301 |
| Aug 18, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 92,300 |
| Aug 17, 2026 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | 2.56% | 99,200 |
| Aug 14, 2026 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -2.50% | 390,100 |
| Aug 13, 2026 | 0.85 | 0.89 | 0.79 | 0.80 | 0.80 | 1.27% | 977,051 |
| Aug 11, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 146,602 |
| Aug 10, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | 1.27% | 79,599 |
| Aug 7, 2026 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 2.60% | 308,000 |
| Aug 6, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 1,600 |
| Aug 5, 2026 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | -2.56% | 78,500 |
| Aug 4, 2026 | 0.77 | 0.78 | 0.74 | 0.78 | 0.78 | 4.00% | 38,600 |
| Aug 3, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | - | 18,000 |
| Jul 31, 2026 | 0.75 | 0.78 | 0.66 | 0.75 | 0.75 | - | 101,001 |
| Jul 30, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 4.17% | 47,900 |