TMT Steel PCL (BKK:TMT)
Thailand · Delayed Price · Currency is THB 4.420
-0.020 (-0.45%)
Oct 8, 2026, 4:18 PM ICT
TMT Steel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | -0.45% | 16,300 |
| Oct 7, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 605 |
| Oct 6, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 13,705 |
| Oct 5, 2026 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 12,000 |
| Oct 2, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | -0.45% | 33,602 |
| Oct 1, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | 0.90% | 15,805 |
| Sep 30, 2026 | 4.36 | 4.46 | 4.34 | 4.42 | 4.42 | 1.38% | 61,400 |
| Sep 29, 2026 | 4.34 | 4.48 | 4.30 | 4.36 | 4.36 | 0.93% | 14,402 |
| Sep 28, 2026 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -2.26% | 50,700 |
| Sep 25, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 35,804 |
| Sep 24, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | - | 17,302 |
| Sep 23, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 125,101 |
| Sep 22, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 5,609 |
| Sep 21, 2026 | 4.36 | 4.48 | 4.34 | 4.40 | 4.40 | 0.92% | 172,606 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | 41,705 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -1.36% | 119,713 |
| Sep 16, 2026 | 4.46 | 4.46 | 4.38 | 4.42 | 4.42 | -0.45% | 182,400 |
| Sep 15, 2026 | 4.44 | 4.50 | 4.42 | 4.44 | 4.44 | - | 186,101 |
| Sep 14, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 127,718 |
| Sep 11, 2026 | 4.38 | 4.46 | 4.34 | 4.40 | 4.40 | - | 43,623 |
| Sep 10, 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4.40 | 2.33% | 152,114 |
| Sep 9, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -0.46% | 102,405 |
| Sep 8, 2026 | 4.22 | 4.32 | 4.20 | 4.32 | 4.32 | 2.37% | 161,660 |
| Sep 7, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | 0.96% | 49,902 |
| Sep 4, 2026 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | - | 108,304 |
| Sep 3, 2026 | 4.18 | 4.20 | 4.12 | 4.18 | 4.18 | - | 108,115 |
| Sep 2, 2026 | 4.24 | 4.26 | 4.18 | 4.18 | 4.18 | -0.95% | 226,600 |
| Sep 1, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 48,400 |
| Aug 31, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 121,602 |
| Aug 28, 2026 | 4.24 | 4.26 | 4.18 | 4.22 | 4.22 | -0.47% | 333,303 |
| Aug 27, 2026 | 4.16 | 4.32 | 4.16 | 4.24 | 4.24 | 1.92% | 141,401 |
| Aug 26, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -1.19% | 350,002 |
| Aug 25, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.21 | 0.45% | 515,503 |
| Aug 24, 2026 | 4.52 | 4.54 | 4.42 | 4.44 | 4.19 | -1.77% | 637,915 |
| Aug 21, 2026 | 4.42 | 4.54 | 4.40 | 4.52 | 4.27 | 2.26% | 507,909 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.17 | -1.78% | 346,559 |
| Aug 19, 2026 | 4.44 | 4.54 | 4.44 | 4.50 | 4.25 | 1.81% | 804,200 |
| Aug 18, 2026 | 4.40 | 4.48 | 4.38 | 4.42 | 4.17 | 0.91% | 484,618 |
| Aug 17, 2026 | 4.30 | 4.42 | 4.24 | 4.38 | 4.13 | 3.30% | 1,144,505 |
| Aug 14, 2026 | 4.40 | 4.44 | 4.16 | 4.24 | 4.00 | 4.95% | 4,973,240 |
| Aug 13, 2026 | 3.96 | 4.18 | 3.96 | 4.04 | 3.81 | 2.02% | 914,005 |
| Aug 11, 2026 | 3.96 | 3.98 | 3.92 | 3.96 | 3.74 | -1.00% | 258,101 |
| Aug 10, 2026 | 3.80 | 4.02 | 3.80 | 4.00 | 3.78 | 4.71% | 779,430 |
| Aug 7, 2026 | 3.68 | 3.82 | 3.62 | 3.82 | 3.61 | 7.30% | 472,965 |
| Aug 6, 2026 | 3.62 | 3.62 | 3.50 | 3.56 | 3.36 | 1.14% | 14,302 |
| Aug 5, 2026 | 3.58 | 3.58 | 3.50 | 3.52 | 3.32 | -1.68% | 11,600 |
| Aug 4, 2026 | 3.54 | 3.58 | 3.50 | 3.58 | 3.38 | - | 68,500 |
| Aug 3, 2026 | 3.64 | 3.64 | 3.52 | 3.58 | 3.38 | 1.13% | 51,203 |
| Jul 31, 2026 | 3.48 | 3.70 | 3.46 | 3.54 | 3.34 | 1.14% | 551,100 |
| Jul 30, 2026 | 3.56 | 3.56 | 3.48 | 3.50 | 3.30 | -0.57% | 44,100 |