TMT Steel PCL (BKK:TMT)
Thailand · Delayed Price · Currency is THB 3.000
-0.020 (-0.66%)
Oct 8, 2025, 4:19 PM ICT
TMT Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | - | 108,420 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | 59,419 |
| Oct 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 21,701 |
| Oct 2, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 55,525 |
| Oct 1, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 60,139 |
| Sep 30, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 6,867 |
| Sep 29, 2025 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | - | 195,101 |
| Sep 26, 2025 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | - | 99,600 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 78,802 |
| Sep 24, 2025 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 0.64% | 45,600 |
| Sep 23, 2025 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 0.65% | 24,796 |
| Sep 22, 2025 | 3.10 | 3.16 | 3.08 | 3.10 | 3.10 | -0.64% | 21,341 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.64% | 16,930 |
| Sep 18, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 9,560 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.00 | 3.14 | 3.14 | -1.26% | 380,802 |
| Sep 16, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | - | 27,001 |
| Sep 15, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 40,700 |
| Sep 12, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 64,000 |
| Sep 11, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | - | 78,301 |
| Sep 10, 2025 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | -1.27% | 15,600 |
| Sep 9, 2025 | 3.12 | 3.30 | 3.12 | 3.16 | 3.16 | 1.28% | 65,700 |
| Sep 8, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 36,700 |
| Sep 5, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 36,501 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 105,000 |
| Sep 3, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 24,001 |
| Sep 2, 2025 | 3.16 | 3.16 | 3.02 | 3.10 | 3.10 | - | 25,001 |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 538 |
| Aug 29, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 18,019 |
| Aug 28, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | 0.65% | 6,700 |
| Aug 27, 2025 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 60,502 |
| Aug 26, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | - | 11,401 |
| Aug 25, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 7,002 |
| Aug 22, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.65% | 3,006 |
| Aug 21, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | - | 254,501 |
| Aug 20, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -0.65% | 70,802 |
| Aug 19, 2025 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 75,501 |
| Aug 18, 2025 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | - | 132,501 |
| Aug 15, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 64,508 |
| Aug 14, 2025 | 3.08 | 3.20 | 3.08 | 3.10 | 3.10 | -2.52% | 43,963 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.08 | 3.18 | 3.18 | -5.92% | 72,212 |
| Aug 8, 2025 | 3.40 | 3.42 | 3.32 | 3.38 | 3.38 | 1.81% | 47,304 |
| Aug 7, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -1.19% | 28,145 |
| Aug 6, 2025 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | 0.60% | 30,340 |
| Aug 5, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | - | 1,701 |
| Aug 4, 2025 | 3.28 | 3.38 | 3.28 | 3.34 | 3.34 | 1.21% | 11,201 |
| Aug 1, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | 111,411 |
| Jul 31, 2025 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | 1.85% | 43,873 |
| Jul 30, 2025 | 3.24 | 3.28 | 3.18 | 3.24 | 3.24 | - | 33,302 |
| Jul 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 615 |
| Jul 25, 2025 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | - | 16,730 |