Skip to main content
The Steel PCL (BKK:THE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.730
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

The Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.780.730.730.73-1.35%29,900
Apr 27, 20260.760.760.730.740.74-2.63%4,900
Apr 24, 20260.760.760.760.760.76-5,300
Apr 23, 20260.760.760.760.760.76-100
Apr 22, 20260.730.760.730.760.762.70%26,000
Apr 21, 20260.730.760.730.740.74-3.90%25,300
Apr 20, 20260.750.770.750.770.77-1.28%9,500
Apr 17, 20260.780.830.730.780.781.30%140,602
Apr 16, 20260.740.780.740.770.774.05%37,900
Apr 10, 20260.750.770.710.740.741.37%161,600
Apr 9, 20260.770.770.730.730.73-5.19%37,800
Apr 8, 20260.790.790.750.770.771.32%24,701
Apr 7, 20260.790.800.730.760.76-1.30%237,600
Apr 3, 20260.790.790.770.770.77-1,900
Apr 2, 20260.770.780.750.770.77-1.28%589,600
Apr 1, 20260.800.800.750.780.781.30%112,000
Mar 31, 20260.800.820.760.770.77-1.28%401,800
Mar 30, 20260.780.830.760.780.78-891,302
Mar 27, 20260.790.800.760.780.78-91,500
Mar 26, 20260.790.790.730.780.78-14,200
Mar 25, 20260.780.790.710.780.789.86%4,000
Mar 24, 20260.700.730.690.710.7110.94%89,700
Mar 23, 20260.820.820.640.640.64-20.00%65,800
Mar 20, 20260.810.810.770.800.80-1.23%4,900
Mar 19, 20260.790.810.770.810.811.25%37,800
Mar 18, 20260.830.830.770.800.80-2.44%40,600
Mar 17, 20260.820.820.810.820.82-5,800
Mar 16, 20260.820.820.770.820.822.50%1,400
Mar 13, 20260.770.840.770.800.802.56%138,400
Mar 12, 20260.780.780.770.780.781.30%1,000
Mar 11, 20260.780.780.740.770.77-3.75%5,500
Mar 10, 20260.780.830.780.800.805.26%38,000
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