TSTE PCL (BKK:TSTE)
Thailand · Delayed Price · Currency is THB 10.90
+0.70 (6.86%)
Nov 19, 2025, 2:29 PM ICT
TSTE PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 200 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.00 | 10.20 | 10.20 | -4.67% | 1,702 |
| Nov 13, 2025 | 10.60 | 10.90 | 10.20 | 10.70 | 10.70 | -6.14% | 1,602 |
| Nov 12, 2025 | 10.00 | 11.90 | 10.00 | 11.40 | 11.40 | 8.57% | 2,200 |
| Nov 11, 2025 | 11.40 | 11.40 | 10.50 | 10.50 | 10.42 | -7.89% | 1,320 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.31 | 3.64% | 1,223 |
| Nov 7, 2025 | 11.40 | 12.00 | 11.00 | 11.00 | 10.92 | 5.77% | 2,009 |
| Nov 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -1.89% | 100 |
| Nov 4, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.52 | - | 215 |
| Nov 3, 2025 | 11.60 | 11.60 | 10.60 | 10.60 | 10.52 | - | 816 |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | 0.95% | 102 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.10 | 10.50 | 10.42 | -10.26% | 1,100 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | - | 111 |
| Oct 24, 2025 | 10.40 | 12.00 | 10.40 | 11.70 | 11.61 | 10.38% | 1,304 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.52 | -3.64% | 521 |
| Oct 20, 2025 | 11.90 | 13.80 | 10.40 | 11.00 | 10.92 | 0.92% | 3,640 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.82 | - | 5,100 |
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | -0.91% | 500 |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -3.51% | 3,100 |
| Aug 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | - | 100 |
| Aug 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | 3.64% | 200 |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - | 600 |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - | 200 |
| Aug 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 0.92% | 100 |
| Aug 20, 2025 | 10.70 | 10.90 | 10.60 | 10.90 | 10.82 | -0.91% | 1,700 |
| Aug 19, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.92 | - | 200 |
| Aug 18, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 10.92 | -4.35% | 700 |
| Aug 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | - | 200 |
| Aug 7, 2025 | 12.30 | 12.40 | 11.50 | 11.50 | 11.41 | - | 1,600 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | -1.71% | 2,000 |
| Jul 29, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.61 | -18.75% | 9,419 |
| Jul 23, 2025 | 11.30 | 14.40 | 11.30 | 14.40 | 14.29 | 23.08% | 700 |
| Jul 18, 2025 | 13.00 | 13.00 | 11.70 | 11.70 | 11.61 | -12.69% | 618 |
| Jul 17, 2025 | 14.60 | 14.60 | 13.40 | 13.40 | 13.30 | 8.06% | 704 |
| Jul 14, 2025 | 10.70 | 12.40 | 10.70 | 12.40 | 12.31 | 16.98% | 603 |
| Jul 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -9.40% | 100 |
| Jul 9, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.61 | 6.36% | 528 |
| Jul 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 3.77% | 100 |
| Jul 4, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.52 | -1.85% | 1,200 |
| Jul 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | -1.82% | 100 |
| Jul 2, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 10.92 | -1.79% | 2,800 |
| Jul 1, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.11 | - | 2,700 |
| Jun 30, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.11 | -13.85% | 3,900 |
| Jun 27, 2025 | 11.00 | 13.00 | 11.00 | 13.00 | 12.90 | 18.18% | 6,700 |
| Jun 26, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.92 | -0.90% | 2,100 |
| Jun 24, 2025 | 10.20 | 12.00 | 10.10 | 11.10 | 11.02 | 2.78% | 3,710 |
| Jun 23, 2025 | 12.30 | 12.30 | 10.80 | 10.80 | 10.72 | -1.82% | 8,500 |
| Jun 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - | 4,000 |
| Jun 19, 2025 | 10.20 | 11.00 | 10.20 | 11.00 | 10.92 | 3.77% | 8,101 |
| Jun 18, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.52 | -3.64% | 5,201 |