TSTE PCL (BKK:TSTE)
Thailand
· Delayed Price · Currency is THB 10.60
0.00 (0.00%)
Apr 10, 2026, 2:15 PM ICT
TSTE PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 200 |
| Apr 7, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 9,200 |
| Apr 3, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 1,100 |
| Apr 1, 2026 | 10.10 | 10.70 | 10.00 | 10.70 | 10.70 | 2.88% | 10,900 |
| Mar 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 100 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 100 |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 10,000 |
| Mar 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | - | 5,002 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -1.89% | 2,001 |
| Mar 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | 3.92% | 3,102 |
| Mar 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 100 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 100 |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 0.99% | 1,000 |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | 1,000 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.02 | - | 10,400 |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | 300 |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | 5,200 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.02 | -2.88% | 1,715 |
| Feb 23, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.32 | 1.96% | 902 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 600 |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 0.99% | 600 |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -0.98% | 200 |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 100 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 100 |
| Feb 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 103 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.12 | -0.97% | 1,600 |
| Feb 10, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.22 | -3.74% | 1,600 |
| Feb 6, 2026 | 10.60 | 10.70 | 10.40 | 10.70 | 10.62 | 2.88% | 1,100 |
| Feb 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -1.89% | 500 |
| Feb 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -0.93% | 305 |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | -1.83% | 110 |
| Jan 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 510 |
| Jan 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 600 |
| Jan 27, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.82 | - | 700 |
| Jan 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 500 |
| Jan 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 500 |
| Jan 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 500 |
| Jan 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 5,505 |
| Jan 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 2,665 |
| Jan 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 4,001 |
| Jan 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 200 |
| Dec 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 800 |
| Dec 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 2,000 |
| Dec 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 1,100 |
| Dec 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 2,000 |
| Dec 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 2,000 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 1,800 |
| Dec 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 2,000 |
| Dec 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 2,000 |
| Dec 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 2,000 |
| Dec 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 4.81% | 1,000 |
| Dec 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -4.59% | 100 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 100 |
| Dec 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | - | 200 |
| Nov 28, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.82 | - | 702 |
| Nov 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 3.81% | 1,010 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | -3.67% | 100 |
| Nov 25, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.82 | -0.91% | 1,205 |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 0.92% | 200 |
| Nov 19, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.82 | 6.86% | 4,200 |
| Nov 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | 200 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.00 | 10.20 | 10.12 | -4.67% | 1,702 |
| Nov 13, 2025 | 10.60 | 10.90 | 10.20 | 10.70 | 10.62 | -6.14% | 1,602 |
| Nov 12, 2025 | 10.00 | 11.90 | 10.00 | 11.40 | 11.31 | 8.57% | 2,200 |
| Nov 11, 2025 | 11.40 | 11.40 | 10.50 | 10.50 | 10.34 | -7.89% | 1,320 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.23 | 3.64% | 1,223 |
| Nov 7, 2025 | 11.40 | 12.00 | 11.00 | 11.00 | 10.83 | 5.77% | 2,009 |
| Nov 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | -1.89% | 100 |
| Nov 4, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.44 | - | 215 |
| Nov 3, 2025 | 11.60 | 11.60 | 10.60 | 10.60 | 10.44 | - | 816 |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 0.95% | 102 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.10 | 10.50 | 10.34 | -10.26% | 1,100 |
| Oct 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | - | 111 |
| Oct 24, 2025 | 10.40 | 12.00 | 10.40 | 11.70 | 11.52 | 10.38% | 1,304 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.44 | -3.64% | 521 |
| Oct 20, 2025 | 11.90 | 13.80 | 10.40 | 11.00 | 10.83 | 0.92% | 3,640 |