Tata Steel (Thailand) PCL (BKK:TSTH)
Thailand · Delayed Price · Currency is THB 1.000
+0.010 (1.01%)
Sep 14, 2026, 3:02 PM ICT
Tata Steel (Thailand) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | - | - | 222,900 |
| 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 |
| 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 |