Tata Steel (Thailand) PCL (BKK:TSTH)
Thailand · Delayed Price · Currency is THB 0.8700
0.00 (0.00%)
Oct 29, 2026, 4:35 PM ICT
Tata Steel (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 695,200 |
| Oct 28, 2026 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -3.33% | 2,847,800 |
| Oct 27, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 531,500 |
| Oct 26, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 632,800 |
| Oct 22, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 111,001 |
| Oct 21, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 1,063,501 |
| Oct 20, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -1.05% | 1,071,901 |
| Oct 19, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 2,894,804 |
| Oct 15, 2026 | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | 4.40% | 1,354,410 |
| Oct 14, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 1,071,002 |
| Oct 12, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 298,500 |
| Oct 9, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 177,900 |
| Oct 8, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 1,014,000 |
| Oct 7, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 866,400 |
| Oct 6, 2026 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | -1.08% | 1,338,106 |
| Oct 5, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 226,399 |
| Oct 2, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | - | 321,005 |
| Oct 1, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | - | 622,600 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -1.05% | 1,224,300 |
| Sep 29, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 1,798,810 |
| Sep 28, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 2,264,600 |
| Sep 25, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,309,800 |
| Sep 24, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,221,901 |
| Sep 23, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 965,800 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 1,118,700 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 820,501 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 631,600 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 766,001 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 4,645,800 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 672,800 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 490,620 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,788,900 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 5,471,201 |
| Sep 9, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | 11,008,110 |
| Sep 8, 2026 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 1.02% | 4,629,753 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 878,402 |
| Sep 4, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 1,673,700 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,349,200 |
| Sep 2, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 2,608,242 |
| Sep 1, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 4,594,399 |
| Aug 31, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 5,190,500 |
| Aug 28, 2026 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | - | 4,794,800 |
| Aug 27, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 2,250,128 |
| Aug 26, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 900,911 |
| Aug 25, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -5.83% | 9,214,250 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 1,229,610 |
| Aug 21, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 781,451 |
| Aug 20, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 2,194,000 |
| Aug 19, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,195,301 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 2,746,462 |