Skip to main content
TMT Steel PCL (BKK:TMT)
Thailand flag Thailand · Delayed Price · Currency is THB
3.480
+0.020 (0.58%)
Apr 29, 2026, 2:07 PM ICT

TMT Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.683.683.383.463.461.76%131,242
Apr 27, 20263.203.543.203.403.404.94%106,035
Apr 24, 20263.183.243.183.243.24-0.61%4,500
Apr 23, 20263.143.263.143.263.261.87%117,100
Apr 22, 20263.223.323.183.203.20-0.62%48,200
Apr 21, 20263.243.243.203.223.22-2.42%135,381
Apr 20, 20263.503.503.283.303.30-6.25%179,905
Apr 17, 20263.503.543.503.523.52-0.56%71,300
Apr 16, 20263.563.583.523.543.54-3.80%198,071
Apr 10, 20263.743.743.663.683.58-1.60%145,209
Apr 9, 20263.703.743.703.743.641.08%33,901
Apr 8, 20263.723.803.703.703.60-2.63%110,606
Apr 7, 20263.763.803.723.803.701.06%226,709
Apr 3, 20263.883.883.703.763.66-3.09%162,351
Apr 2, 20263.843.903.843.883.771.04%150,630
Apr 1, 20263.923.963.843.843.74-2.04%235,631
Mar 31, 20264.004.003.823.923.81-3.45%297,606
Mar 30, 20264.004.183.984.063.955.73%691,653
Mar 27, 20264.004.003.803.843.743.78%263,568
Mar 26, 20263.563.723.523.703.608.19%422,630
Mar 25, 20263.363.423.323.423.332.40%250,995
Mar 24, 20263.283.343.283.343.251.83%163,303
Mar 23, 20263.283.303.263.283.19-157,700
Mar 20, 20263.283.283.243.283.190.61%422,600
Mar 19, 20263.003.262.963.263.178.67%278,850
Mar 18, 20262.903.002.863.002.923.45%447,053
Mar 17, 20262.882.902.882.902.82-0.68%31,700
Mar 16, 20262.882.942.862.922.84-182,501
Mar 13, 20262.902.922.842.922.840.69%121,600
Mar 12, 20262.842.902.842.902.822.11%5,511
Mar 11, 20262.822.922.802.842.760.71%93,800
Mar 10, 20262.802.902.802.822.741.44%152,343
Mar 9, 20262.802.802.762.782.70-1.42%91,800
Mar 6, 20262.802.842.802.822.740.71%37,001
Mar 5, 20262.762.862.722.802.720.72%48,759
Mar 4, 20262.802.842.762.782.70-0.71%127,528
Mar 2, 20262.842.882.782.802.72-2.10%311,139
Feb 27, 20262.862.902.862.862.78-71,477
Feb 26, 20262.842.862.842.862.78-60,401
Feb 25, 20262.842.862.822.862.780.70%67,830
Feb 24, 20262.862.882.802.842.76-1.39%157,045
Feb 23, 20262.862.902.842.882.80-72,601
Feb 20, 20262.882.902.862.882.800.70%162,901
Feb 19, 20262.982.982.862.862.78-0.69%330,143
Feb 18, 20262.782.882.782.882.802.86%124,304
Feb 17, 20262.782.822.762.802.721.45%132,110
Feb 16, 20262.782.782.742.762.69-54,510
Feb 13, 20262.742.762.742.762.69-83,832
Feb 12, 20262.742.762.742.762.690.73%133,000
Feb 11, 20262.742.782.722.742.67-65,230
Feb 10, 20262.782.802.742.742.67-0.72%34,236
Feb 9, 20262.742.802.722.762.69-329,616
Feb 6, 20262.742.762.742.762.69-24,030
Feb 5, 20262.762.762.742.762.69-122,900
Feb 4, 20262.762.762.742.762.69-53,350
Feb 3, 20262.742.782.742.762.690.73%108,806
Feb 2, 20262.762.802.722.742.670.74%35,307
Jan 30, 20262.742.782.722.722.65-1.45%64,200
Jan 29, 20262.762.782.742.762.69-1.43%82,700
Jan 28, 20262.782.802.742.802.720.72%26,405
Jan 27, 20262.802.802.742.782.700.72%901
Jan 26, 20262.802.882.762.762.69-1.43%40,619
Jan 23, 20262.782.802.782.802.721.45%23,905
Jan 22, 20262.802.802.762.762.69-1.43%16,120
Jan 21, 20262.742.802.722.802.720.72%34,193
Jan 20, 20262.742.782.742.782.702.96%44,303
Jan 19, 20262.782.782.702.702.63-0.74%145,707
Jan 16, 20262.702.722.682.722.650.74%5,807
Jan 15, 20262.782.782.682.702.630.75%179,708
Jan 14, 20262.682.722.682.682.61-1.47%116,153
Jan 13, 20262.742.782.682.722.65-0.73%363,532
Jan 12, 20262.782.782.722.742.67-1.44%226,924
Jan 9, 20262.762.802.762.782.70-24,950
Jan 8, 20262.822.822.782.782.70-1.42%14,401
Jan 7, 20262.782.822.782.822.741.44%44,602
Jan 6, 20262.822.822.782.782.70-1.42%14,300
Jan 5, 20262.802.842.782.822.741.44%19,220
Dec 30, 20252.762.842.762.782.70-1.42%24,301
Dec 29, 20252.822.862.782.822.74-7,100
Dec 26, 20252.742.822.742.822.741.44%75,201
Dec 25, 20252.762.782.762.782.70-0.71%4,601
Dec 24, 20252.782.802.782.802.721.45%4,801
Dec 23, 20252.782.882.742.762.69-0.72%87,001
Dec 22, 20252.822.822.762.782.70-1.42%26,900
Dec 19, 20252.822.822.822.822.74-14,700
Dec 18, 20252.842.862.802.822.74-1.40%6,401
Dec 17, 20252.862.862.862.862.781.42%10,201
Dec 16, 20252.802.822.802.822.740.71%3,600
Dec 15, 20252.862.882.802.802.72-2.10%8,371
Dec 12, 20252.842.862.842.862.781.42%7,103
Dec 11, 20252.782.822.762.822.740.71%35,100
Dec 9, 20252.782.802.782.802.721.45%7,500
Dec 8, 20252.802.802.762.762.69-0.72%1,900
Dec 4, 20252.782.782.782.782.70-14,819
Dec 3, 20252.802.802.742.782.70-76,603
Dec 2, 20252.822.822.782.782.700.72%28,915
Dec 1, 20252.842.842.762.762.69-2.13%51,170
Nov 28, 20252.842.902.802.822.74-2.76%63,510
Nov 27, 20252.942.942.902.902.82-1.36%25,620
Nov 26, 20252.942.982.922.942.86-9,302