TMT Steel PCL (BKK:TMT)
Thailand · Delayed Price · Currency is THB 4.460
+0.020 (0.45%)
Aug 25, 2026, 12:11 PM ICT
TMT Steel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | - | - | 60,000 |
| Aug 24, 2026 | 4.52 | 4.54 | 4.42 | 4.44 | 4.44 | -1.77% | 637,915 |
| Aug 21, 2026 | 4.42 | 4.54 | 4.40 | 4.52 | 4.52 | 2.26% | 507,909 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.78% | 346,559 |
| Aug 19, 2026 | 4.44 | 4.54 | 4.44 | 4.50 | 4.50 | 1.81% | 804,200 |
| Aug 18, 2026 | 4.40 | 4.48 | 4.38 | 4.42 | 4.42 | 0.91% | 484,618 |
| Aug 17, 2026 | 4.30 | 4.42 | 4.24 | 4.38 | 4.38 | 3.30% | 1,144,505 |
| Aug 14, 2026 | 4.40 | 4.44 | 4.16 | 4.24 | 4.24 | 4.95% | 4,973,240 |
| Aug 13, 2026 | 3.96 | 4.18 | 3.96 | 4.04 | 4.04 | 2.02% | 914,005 |
| Aug 11, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | -1.00% | 258,101 |
| Aug 10, 2026 | 3.80 | 4.02 | 3.80 | 4.00 | 4.00 | 4.71% | 779,430 |
| Aug 7, 2026 | 3.68 | 3.82 | 3.62 | 3.82 | 3.82 | 7.30% | 472,965 |
| Aug 6, 2026 | 3.62 | 3.62 | 3.50 | 3.56 | 3.56 | 1.14% | 14,302 |
| Aug 5, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.52 | -1.68% | 11,600 |
| Aug 4, 2026 | 3.54 | 3.58 | 3.50 | 3.58 | 3.58 | - | 68,500 |
| Aug 3, 2026 | 3.64 | 3.64 | 3.52 | 3.58 | 3.58 | 1.13% | 51,203 |
| Jul 31, 2026 | 3.48 | 3.70 | 3.46 | 3.54 | 3.54 | 1.14% | 551,100 |
| Jul 30, 2026 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -0.57% | 44,100 |
| Jul 27, 2026 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | 1.73% | 223,800 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.44 | 3.46 | 3.46 | -0.57% | 66,800 |
| Jul 23, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 13,209 |
| Jul 22, 2026 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | - | 27,506 |
| Jul 21, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 2.37% | 133,740 |
| Jul 20, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 137,200 |
| Jul 17, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | 0.61% | 88,702 |
| Jul 16, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 65,100 |
| Jul 15, 2026 | 3.28 | 3.32 | 3.24 | 3.28 | 3.28 | - | 208,610 |
| Jul 14, 2026 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -2.38% | 192,201 |
| Jul 13, 2026 | 3.34 | 3.36 | 3.24 | 3.36 | 3.36 | 0.60% | 134,300 |
| Jul 10, 2026 | 3.38 | 3.40 | 3.24 | 3.34 | 3.34 | -0.60% | 103,004 |
| Jul 9, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 2.44% | 116,202 |
| Jul 8, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 249,800 |
| Jul 7, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | 99,000 |
| Jul 6, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | -0.59% | 72,801 |
| Jul 3, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | 37,010 |
| Jul 2, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | -0.60% | 22,503 |
| Jul 1, 2026 | 3.40 | 3.40 | 3.28 | 3.36 | 3.36 | -1.18% | 88,700 |
| Jun 30, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 93,703 |
| Jun 29, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 65,800 |
| Jun 26, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 100,100 |
| Jun 25, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 23,501 |
| Jun 24, 2026 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -2.84% | 40,910 |
| Jun 23, 2026 | 3.54 | 3.54 | 3.40 | 3.52 | 3.52 | 1.73% | 1,800 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.40 | 3.46 | 3.46 | - | 33,100 |
| Jun 19, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | 2.37% | 135,000 |
| Jun 18, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | 5,600 |
| Jun 17, 2026 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | - | 12,801 |
| Jun 16, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 12,301 |
| Jun 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 7,201 |
| Jun 12, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | 48,800 |