TSTE PCL (BKK:TSTE)
Thailand · Delayed Price · Currency is THB 10.90
0.00 (0.00%)
Sep 10, 2025, 2:55 PM ICT
TSTE PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 500 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 6,200 |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Aug 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | 200 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 600 |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Aug 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 100 |
| Aug 20, 2025 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | -0.91% | 1,700 |
| Aug 19, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | 200 |
| Aug 18, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | -4.35% | 700 |
| Aug 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 400 |
| Aug 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 7, 2025 | 12.30 | 12.40 | 11.50 | 11.50 | 11.50 | - | 1,600 |
| Aug 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| 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 |