TMT Steel PCL (BKK:TMT)
Thailand · Delayed Price · Currency is THB 3.380
+0.040 (1.20%)
Jul 3, 2026, 4:26 PM ICT
TMT Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | - | 18,000 |
| Jun 10, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -2.35% | 141,315 |
| Jun 9, 2026 | 3.46 | 3.46 | 3.38 | 3.40 | 3.40 | - | 41,800 |
| Jun 8, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 275,901 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | 86,936 |
| Jun 4, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | -1.13% | 121,301 |
| Jun 2, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.14% | 100,102 |
| May 29, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 88,800 |
| May 28, 2026 | 3.52 | 3.54 | 3.46 | 3.54 | 3.54 | 1.14% | 198,301 |
| May 27, 2026 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | -0.57% | 173,102 |
| May 26, 2026 | 3.58 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 92,003 |
| May 25, 2026 | 3.58 | 3.68 | 3.52 | 3.58 | 3.58 | 1.70% | 81,745 |
| 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 |