TMT Steel PCL (BKK:TMT)
Thailand · Delayed Price · Currency is THB 3.460
-0.020 (-0.57%)
Jul 24, 2026, 4:27 PM ICT
TMT Steel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |