Tata Steel (Thailand) PCL (BKK:TSTH)
0.7500
0.00 (0.00%)
Oct 29, 2025, 4:35 PM ICT
Tata Steel (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 261,000 |
| Oct 28, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 880,200 |
| Oct 27, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 2,884,141 |
| Oct 24, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 4,000,301 |
| Oct 22, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 4,397,000 |
| Oct 21, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 1,933,488 |
| Oct 20, 2025 | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -3.80% | 21,151,603 |
| Oct 17, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 1.28% | 3,535,600 |
| Oct 16, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 2.63% | 3,754,455 |
| Oct 15, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 1,725,537 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 1,938,300 |
| Oct 10, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 1,723,600 |
| Oct 9, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 2,557,900 |
| Oct 8, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | - | 1,895,356 |
| Oct 7, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 1,617,753 |
| Oct 6, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -1.30% | 3,469,766 |
| Oct 3, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 2,548,000 |
| Oct 2, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 2.63% | 2,411,577 |
| Oct 1, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | - | 901,300 |
| Sep 30, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 3,153,700 |
| Sep 29, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | - | 4,035,501 |
| Sep 26, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 5.48% | 10,568,229 |
| Sep 25, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 266,100 |
| Sep 24, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 1,380,600 |
| Sep 23, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 595,250 |
| Sep 22, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | - | 981,717 |
| Sep 19, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 712,603 |
| Sep 18, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,508,405 |
| Sep 17, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | - | 1,637,804 |
| Sep 16, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 1,162,002 |
| Sep 15, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 3,846,600 |
| Sep 12, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 2,449,001 |
| Sep 11, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.35% | 4,171,450 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 1,412,219 |
| Sep 9, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 2,323,044 |
| Sep 8, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 3,620,900 |
| Sep 5, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 735,500 |
| Sep 4, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 625,900 |
| Sep 3, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 3,602,800 |
| Sep 2, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 612,300 |
| Sep 1, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 1,324,524 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 1,904,512 |
| Aug 28, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 1,245,801 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 1,903,300 |
| Aug 26, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 1,179,400 |
| Aug 25, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 1,991,100 |
| Aug 22, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | - | 2,911,900 |
| Aug 21, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 3,506,900 |
| Aug 20, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 1,941,350 |
| Aug 19, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | - | 1,137,200 |