Skip to main content
The Steel PCL (BKK:THE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.760
-0.010 (-1.30%)
At close: Mar 6, 2026

The Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.760.760.740.760.76-1.30%1,800
Mar 5, 20260.770.770.710.770.771.32%9,700
Mar 4, 20260.770.770.760.760.76-1.30%300
Mar 2, 20260.790.800.720.770.77-3.75%23,000
Feb 27, 20260.790.800.770.800.80-23,200
Feb 26, 20260.760.800.720.800.805.26%317,300
Feb 25, 20260.770.780.720.760.761.33%80,400
Feb 24, 20260.740.770.740.750.755.63%21,800
Feb 23, 20260.770.770.710.710.71-7.79%227,400
Feb 20, 20260.780.780.760.770.77-1.28%2,700
Feb 19, 20260.750.790.750.780.78-73,200
Feb 18, 20260.790.790.760.780.78-1.27%93,001
Feb 17, 20260.780.790.770.790.79-54,100
Feb 16, 20260.760.800.760.790.793.95%68,525
Feb 13, 20260.810.810.760.760.76-6.17%37,501
Feb 12, 20260.820.820.810.810.81-500
Feb 11, 20260.800.830.770.810.81-2.41%24,200
Feb 10, 20260.840.840.770.830.833.75%101,400
Feb 9, 20260.800.840.800.800.80-1.23%6,100
Feb 6, 20260.820.870.750.810.812.53%9,600
Feb 5, 20260.790.790.740.790.79-1.25%17,900
Feb 4, 20260.730.810.730.800.803.90%43,900
Feb 3, 20260.730.790.730.770.778.45%10,233
Feb 2, 20260.780.780.710.710.71-7.79%16,301
Jan 30, 20260.700.770.700.770.7710.00%24,100
Jan 29, 20260.770.790.700.700.70-9.09%12,200
Jan 28, 20260.730.780.660.770.778.45%191,900
Jan 27, 20260.680.730.660.710.714.41%68,733
Jan 26, 20260.660.700.640.680.683.03%103,500
Jan 23, 20260.650.780.600.660.66-12.00%411,500
Jan 22, 20260.800.800.730.750.75-5.06%48,504
Jan 21, 20260.720.790.690.790.795.33%1,049,800
Jan 20, 20260.720.760.720.750.754.17%171,730
Jan 19, 20260.700.730.700.720.721.41%30,101
Jan 16, 20260.710.750.680.710.71-62,201
Jan 15, 20260.730.730.650.710.71-4.05%55,100
Jan 14, 20260.740.740.720.740.74-105,700
Jan 13, 20260.730.770.720.740.741.37%8,100
Jan 12, 20260.730.750.730.730.73-3.95%18,600
Jan 9, 20260.730.770.720.760.761.33%27,300
Jan 8, 20260.770.790.730.750.75-2.60%8,301
Jan 7, 20260.800.800.770.770.77-1.28%7,101
Jan 6, 20260.790.790.760.780.78-1.27%25,400
Jan 5, 20260.790.810.740.790.792.60%9,000
Dec 30, 20250.710.780.700.770.776.94%38,500
Dec 29, 20250.820.950.710.720.72-8.86%183,100
Dec 26, 20250.780.790.760.790.793.95%31,666
Dec 25, 20250.790.830.760.760.761.33%133,100
Dec 24, 20250.750.790.750.750.75-76,126
Dec 23, 20250.770.770.740.750.75-3,600
Dec 22, 20250.780.780.750.750.751.35%1,300
Dec 19, 20250.730.770.730.740.741.37%40,201
Dec 18, 20250.770.770.730.730.73-2.67%6,126
Dec 17, 20250.760.790.740.750.751.35%325,500
Dec 16, 20250.760.770.740.740.74-2.63%3,900
Dec 15, 20250.760.760.750.760.762.70%5,400
Dec 12, 20250.830.830.740.740.74-6.33%25,700
Dec 11, 20250.740.840.740.790.793.95%6,700
Dec 9, 20250.730.800.700.760.764.11%136,600
Dec 8, 20250.700.730.700.730.731.39%10,400
Dec 4, 20250.720.720.710.720.72-12,400
Dec 3, 20250.720.730.720.720.72-2,001
Dec 2, 20250.700.720.680.720.72-4,958
Dec 1, 20250.720.720.720.720.72-202
Nov 28, 20250.710.720.710.720.721.41%598
Nov 27, 20250.710.710.710.710.71-400
Nov 26, 20250.730.730.700.710.71-10,700
Nov 25, 20250.740.740.700.710.71-1.39%29,100
Nov 24, 20250.720.730.710.720.72-1.37%5,801
Nov 21, 20250.740.740.700.730.731.39%33,400
Nov 20, 20250.740.740.720.720.72-2.70%2,200
Nov 19, 20250.760.760.710.740.74-1.33%64,700
Nov 18, 20250.720.750.710.750.755.63%12,401
Nov 17, 20250.690.730.690.710.712.90%31,201
Nov 14, 20250.700.840.690.690.69-1.43%517,400
Nov 13, 20250.680.700.670.700.702.94%35,000
Nov 12, 20250.650.780.650.680.684.62%376,930
Nov 11, 20250.630.650.630.650.65-30,300
Nov 10, 20250.650.650.620.650.651.56%16,800
Nov 7, 20250.670.670.630.640.64-4.48%19,300
Nov 6, 20250.660.670.630.670.671.52%27,900
Nov 5, 20250.660.690.660.660.66-1.49%71,100
Nov 4, 20250.660.680.640.670.671.52%252,400
Nov 3, 20250.760.760.660.660.66-13.16%221,800
Oct 31, 20250.780.780.700.760.76-2.56%54,300
Oct 30, 20250.770.780.770.780.78-1.27%2,800
Oct 29, 20250.790.790.750.790.791.28%23,629
Oct 28, 20250.800.810.780.780.78-3.70%26,000
Oct 27, 20250.810.820.780.810.811.25%20,100
Oct 24, 20250.850.860.800.800.80-5.88%16,300
Oct 22, 20250.820.850.800.850.854.94%19,100
Oct 21, 20250.820.820.810.810.81-800
Oct 20, 20250.800.810.790.810.81-12,800
Oct 17, 20250.800.810.800.810.81-3,300
Oct 16, 20250.800.810.800.810.81-3,300
Oct 15, 20250.810.810.800.810.81-10,600
Oct 14, 20250.810.810.790.810.81-4,100
Oct 10, 20250.800.810.800.810.81-11,900
Oct 9, 20250.830.840.800.810.81-1.22%13,800
Oct 8, 20250.780.830.780.820.822.50%22,700