TSTE PCL (BKK:TSTE)
Thailand · Delayed Price · Currency is THB 10.20
-0.40 (-3.77%)
Sep 2, 2026, 4:09 PM ICT
TSTE PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | -3.77% | 43,510 |
| Aug 28, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 9,501 |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 120 |
| Aug 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 103 |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 100 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 100 |
| Aug 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | 100 |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | 873 |
| Aug 13, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 7,972 |
| Aug 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 100 |
| Aug 6, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -5.71% | 6,968 |
| Jul 6, 2026 | 10.40 | 10.60 | 10.10 | 10.50 | 10.50 | 5.00% | 54,600 |
| Jun 30, 2026 | 10.00 | 10.40 | 10.00 | 10.00 | 10.00 | 0.50% | 809 |
| Jun 26, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | -6.13% | 7,000 |
| Jun 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10,000 |
| Jun 12, 2026 | 10.60 | 10.60 | 9.90 | 10.60 | 10.60 | - | 11,000 |
| Jun 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10,000 |
| Jun 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10,000 |
| Jun 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10,001 |
| Jun 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 24,700 |
| May 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 1,900 |
| May 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 801 |
| May 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 169 |
| May 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 200 |
| May 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 100 |
| May 5, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 1,000 |
| Apr 30, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 205 |
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | 100 |
| Apr 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 200 |
| Apr 7, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 9,200 |
| Apr 3, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 1,100 |
| Apr 1, 2026 | 10.10 | 10.70 | 10.00 | 10.70 | 10.70 | 2.88% | 10,900 |
| Mar 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 100 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 100 |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.78% | 10,000 |
| Mar 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | - | 5,002 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -1.89% | 2,001 |
| Mar 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | 3.92% | 3,102 |
| Mar 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 100 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 100 |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 0.99% | 1,000 |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | 1,000 |