Tata Steel (Thailand) PCL (BKK:TSTH)
Thailand · Delayed Price · Currency is THB 1.030
0.00 (0.00%)
Aug 25, 2026, 11:59 AM ICT
Tata Steel (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | - | - | 1,504,825 |
| 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 |
| Aug 17, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 3,174,942 |
| Aug 14, 2026 | 1.03 | 1.12 | 1.02 | 1.06 | 1.06 | 2.91% | 19,422,400 |
| Aug 13, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 4,358,338 |
| Aug 11, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 3,869,101 |
| Aug 10, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 1,126,840 |
| Aug 7, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | - | 2,916,912 |
| Aug 6, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 4,165,522 |
| Aug 5, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 1,626,401 |
| Aug 4, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 6,491,696 |
| Aug 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,827,801 |
| Jul 31, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 1.01% | 7,706,536 |
| Jul 30, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | - | 3,114,138 |
| Jul 27, 2026 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | 2.06% | 6,542,772 |
| Jul 24, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 3,851,201 |
| Jul 23, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 8,845,796 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 3,210,869 |
| Jul 21, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 4,074,553 |
| Jul 20, 2026 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | 2.08% | 17,523,906 |
| Jul 17, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.13% | 5,197,500 |
| Jul 16, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 2,097,201 |
| Jul 15, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 4,074,301 |
| Jul 14, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 4,619,063 |
| Jul 13, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 5,765,147 |
| Jul 10, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 2.25% | 4,366,049 |
| Jul 9, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | - | 2,157,015 |
| Jul 8, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 3,886,430 |
| Jul 7, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 2,476,612 |
| Jul 6, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 2,353,604 |
| Jul 3, 2026 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 1.11% | 12,150,313 |
| Jul 2, 2026 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 3.45% | 11,026,225 |
| Jul 1, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 4,516,600 |
| Jun 30, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 4,083,901 |
| Jun 29, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 2,877,600 |
| Jun 26, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 1,931,103 |
| Jun 25, 2026 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 3,867,600 |
| Jun 24, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | - | 3,316,200 |
| Jun 23, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 7,132,880 |
| Jun 22, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 1,538,917 |
| Jun 19, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 2,546,600 |
| Jun 18, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 4,609,707 |
| Jun 17, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 2,398,150 |
| Jun 16, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 2,036,602 |
| Jun 15, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 3,302,803 |
| Jun 12, 2026 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 2,798,000 |