TMT Steel PCL (BKK:TMT)
Thailand · Delayed Price · Currency is THB 3.600
+0.080 (2.27%)
May 25, 2026, 12:24 PM ICT
TMT Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | - | 118,305 |
| May 21, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.12% | 94,900 |
| May 20, 2026 | 3.52 | 3.66 | 3.52 | 3.56 | 3.56 | -0.56% | 122,205 |
| May 19, 2026 | 3.62 | 3.64 | 3.50 | 3.58 | 3.58 | -1.10% | 234,500 |
| May 18, 2026 | 3.68 | 3.72 | 3.56 | 3.62 | 3.62 | -1.63% | 55,098 |
| May 15, 2026 | 3.68 | 3.68 | 3.58 | 3.68 | 3.68 | -0.54% | 25,400 |
| May 14, 2026 | 3.88 | 3.88 | 3.68 | 3.70 | 3.70 | 1.09% | 33,100 |
| May 13, 2026 | 3.70 | 3.74 | 3.62 | 3.66 | 3.66 | -0.54% | 40,253 |
| May 12, 2026 | 3.80 | 3.84 | 3.64 | 3.68 | 3.68 | -4.17% | 59,089 |
| May 11, 2026 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | -1.54% | 154,820 |
| May 8, 2026 | 3.70 | 3.90 | 3.68 | 3.90 | 3.90 | 5.41% | 170,310 |
| May 7, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 3.93% | 118,501 |
| May 6, 2026 | 3.56 | 3.60 | 3.50 | 3.56 | 3.56 | 0.56% | 147,754 |
| May 5, 2026 | 3.44 | 3.54 | 3.42 | 3.54 | 3.54 | 2.31% | 184,132 |
| Apr 30, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 16,017 |
| Apr 29, 2026 | 3.42 | 3.50 | 3.40 | 3.48 | 3.48 | 0.58% | 19,300 |
| Apr 28, 2026 | 3.68 | 3.68 | 3.38 | 3.46 | 3.46 | 1.76% | 131,242 |
| Apr 27, 2026 | 3.20 | 3.54 | 3.20 | 3.40 | 3.40 | 4.94% | 106,035 |
| Apr 24, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | -0.61% | 4,500 |
| Apr 23, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 1.87% | 117,100 |
| Apr 22, 2026 | 3.22 | 3.32 | 3.18 | 3.20 | 3.20 | -0.62% | 48,200 |
| Apr 21, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -2.42% | 135,381 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.28 | 3.30 | 3.30 | -6.25% | 179,905 |
| Apr 17, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | -0.56% | 71,300 |
| Apr 16, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 198,071 |
| Apr 10, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.58 | -1.60% | 145,209 |
| Apr 9, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.64 | 1.08% | 33,901 |
| Apr 8, 2026 | 3.72 | 3.80 | 3.70 | 3.70 | 3.60 | -2.63% | 110,606 |
| Apr 7, 2026 | 3.76 | 3.80 | 3.72 | 3.80 | 3.70 | 1.06% | 226,709 |
| Apr 3, 2026 | 3.88 | 3.88 | 3.70 | 3.76 | 3.66 | -3.09% | 162,351 |
| Apr 2, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.77 | 1.04% | 150,630 |
| Apr 1, 2026 | 3.92 | 3.96 | 3.84 | 3.84 | 3.74 | -2.04% | 235,631 |
| Mar 31, 2026 | 4.00 | 4.00 | 3.82 | 3.92 | 3.81 | -3.45% | 297,606 |
| Mar 30, 2026 | 4.00 | 4.18 | 3.98 | 4.06 | 3.95 | 5.73% | 691,653 |
| Mar 27, 2026 | 4.00 | 4.00 | 3.80 | 3.84 | 3.74 | 3.78% | 263,568 |
| Mar 26, 2026 | 3.56 | 3.72 | 3.52 | 3.70 | 3.60 | 8.19% | 422,630 |
| Mar 25, 2026 | 3.36 | 3.42 | 3.32 | 3.42 | 3.33 | 2.40% | 250,995 |
| Mar 24, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.25 | 1.83% | 163,303 |
| Mar 23, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.19 | - | 157,700 |
| Mar 20, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.19 | 0.61% | 422,600 |
| Mar 19, 2026 | 3.00 | 3.26 | 2.96 | 3.26 | 3.17 | 8.67% | 278,850 |
| Mar 18, 2026 | 2.90 | 3.00 | 2.86 | 3.00 | 2.92 | 3.45% | 447,053 |
| Mar 17, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.82 | -0.68% | 31,700 |
| Mar 16, 2026 | 2.88 | 2.94 | 2.86 | 2.92 | 2.84 | - | 182,501 |
| Mar 13, 2026 | 2.90 | 2.92 | 2.84 | 2.92 | 2.84 | 0.69% | 121,600 |
| Mar 12, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.82 | 2.11% | 5,511 |
| Mar 11, 2026 | 2.82 | 2.92 | 2.80 | 2.84 | 2.76 | 0.71% | 93,800 |
| Mar 10, 2026 | 2.80 | 2.90 | 2.80 | 2.82 | 2.74 | 1.44% | 152,343 |
| Mar 9, 2026 | 2.80 | 2.80 | 2.76 | 2.78 | 2.70 | -1.42% | 91,800 |
| Mar 6, 2026 | 2.80 | 2.84 | 2.80 | 2.82 | 2.74 | 0.71% | 37,001 |