TSTE PCL (BKK:TSTE)
Thailand · Delayed Price · Currency is THB 11.50
-0.20 (-1.71%)
Aug 5, 2025, 11:02 AM ICT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 2,000 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 29, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | -18.75% | 9,419 |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 23, 2025 | 11.30 | 14.40 | 11.30 | 14.40 | 14.40 | 23.08% | 700 |
| Jul 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 18, 2025 | 13.00 | 13.00 | 11.70 | 11.70 | 11.70 | -12.69% | 618 |
| Jul 17, 2025 | 14.60 | 14.60 | 13.40 | 13.40 | 13.40 | 8.06% | 704 |
| Jul 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 14, 2025 | 10.70 | 12.40 | 10.70 | 12.40 | 12.40 | 16.98% | 603 |
| Jul 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -9.40% | 100 |
| Jul 9, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 6.36% | 528 |
| Jul 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 100 |
| Jul 4, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 1,200 |
| Jul 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 100 |
| Jul 2, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 2,800 |
| Jul 1, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | - | 2,700 |
| Jun 30, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | -13.85% | 3,900 |
| Jun 27, 2025 | 11.00 | 13.00 | 11.00 | 13.00 | 13.00 | 18.18% | 6,700 |
| Jun 26, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 2,100 |
| Jun 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jun 24, 2025 | 10.20 | 12.00 | 10.10 | 11.10 | 11.10 | 2.78% | 3,710 |
| Jun 23, 2025 | 12.30 | 12.30 | 10.80 | 10.80 | 10.80 | -1.82% | 8,500 |
| Jun 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4,000 |
| Jun 19, 2025 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | 3.77% | 8,101 |
| Jun 18, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 5,201 |
| Jun 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,700 |
| Jun 16, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | -0.90% | 3,900 |
| Jun 13, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 400 |
| Jun 12, 2025 | 11.50 | 11.50 | 10.60 | 11.30 | 11.30 | -1.74% | 3,400 |
| Jun 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 10,000 |
| Jun 10, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - | 6,600 |
| Jun 9, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 4.55% | 5,200 |
| Jun 6, 2025 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | -3.51% | 6,509 |
| Jun 5, 2025 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | -5.00% | 3,000 |
| Jun 4, 2025 | 12.00 | 13.20 | 10.80 | 12.00 | 12.00 | - | 4,710 |
| May 30, 2025 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -5.51% | 2,100 |
| May 29, 2025 | 11.00 | 12.70 | 10.90 | 12.70 | 12.70 | 15.45% | 3,000 |
| May 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 500 |
| May 27, 2025 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | -2.56% | 3,000 |
| May 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 200 |
| May 23, 2025 | 10.60 | 11.50 | 10.60 | 11.50 | 11.50 | 0.88% | 2,800 |
| May 22, 2025 | 12.90 | 12.90 | 11.40 | 11.40 | 11.40 | -11.63% | 2,713 |