Skip to main content
Tata Steel (Thailand) PCL (BKK:TSTH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.720
+0.010 (1.41%)
At close: Mar 6, 2026

Tata Steel (Thailand) PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.710.730.700.720.721.41%2,540,525
Mar 5, 20260.710.720.700.710.71-867,800
Mar 4, 20260.710.720.690.710.71-2.74%4,421,200
Mar 2, 20260.720.740.700.730.73-1.35%6,125,908
Feb 27, 20260.730.740.730.740.741.37%2,343,100
Feb 26, 20260.740.740.720.730.73-1,349,630
Feb 25, 20260.730.740.720.730.731.39%4,064,110
Feb 24, 20260.720.730.710.720.72-1,209,002
Feb 23, 20260.730.740.710.720.72-1.37%2,435,701
Feb 20, 20260.740.740.720.730.73-1.35%2,674,700
Feb 19, 20260.740.750.720.740.74-6,662,000
Feb 18, 20260.730.740.730.740.74-1,546,816
Feb 17, 20260.730.740.720.740.741.37%1,042,700
Feb 16, 20260.730.740.710.730.73-2,265,800
Feb 13, 20260.750.750.730.730.73-2.67%2,450,101
Feb 12, 20260.740.760.730.750.752.74%2,504,237
Feb 11, 20260.740.740.730.730.73-1.35%703,501
Feb 10, 20260.730.750.730.740.74-1.33%2,132,000
Feb 9, 20260.730.750.730.750.751.35%1,019,600
Feb 6, 20260.740.740.720.740.74-1,264,800
Feb 5, 20260.750.750.730.740.74-1.33%1,817,425
Feb 4, 20260.760.760.740.750.75-1.32%1,094,100
Feb 3, 20260.740.770.740.760.762.70%3,128,052
Feb 2, 20260.750.760.730.740.74-1.33%3,042,963
Jan 30, 20260.760.760.720.750.75-1.32%3,242,800
Jan 29, 20260.760.780.740.760.76-5,828,774
Jan 28, 20260.770.770.740.760.76-2,259,900
Jan 27, 20260.750.780.750.760.761.33%6,097,100
Jan 26, 20260.710.780.710.750.754.17%15,144,550
Jan 23, 20260.710.730.710.720.721.41%2,059,900
Jan 22, 20260.710.720.710.710.71-625,355
Jan 21, 20260.690.730.680.710.712.90%4,527,401
Jan 20, 20260.700.710.690.690.691.47%6,347,701
Jan 19, 20260.680.700.670.680.681.49%2,201,201
Jan 16, 20260.680.680.670.670.67-389,920
Jan 15, 20260.650.680.650.670.673.08%820,525
Jan 14, 20260.660.670.640.650.65-1.52%1,077,600
Jan 13, 20260.660.670.660.660.66-460,919
Jan 12, 20260.670.680.650.660.66-1.49%635,409
Jan 9, 20260.680.700.670.670.67-1,027,100
Jan 8, 20260.690.700.670.670.67-2.90%613,201
Jan 7, 20260.640.710.630.690.697.81%3,355,610
Jan 6, 20260.630.640.620.640.641.59%569,059
Jan 5, 20260.640.640.630.630.63-1.56%1,292,620
Dec 30, 20250.630.650.630.640.64-1,403,105
Dec 29, 20250.640.640.630.640.64-37,900
Dec 26, 20250.640.650.620.640.64-2,201,900
Dec 25, 20250.650.650.640.640.64-1.54%373,448
Dec 24, 20250.640.650.620.650.65-2,076,809
Dec 23, 20250.640.650.630.650.651.56%1,475,204
Dec 22, 20250.630.650.630.640.64-1,979,402
Dec 19, 20250.640.640.630.640.64-128,103
Dec 18, 20250.640.650.630.640.641.59%631,061
Dec 17, 20250.660.680.620.630.63-8.70%7,364,993
Dec 16, 20250.660.690.660.690.691.47%660,510
Dec 15, 20250.660.680.650.680.684.62%1,711,300
Dec 12, 20250.680.690.620.650.65-4.41%3,450,808
Dec 11, 20250.680.690.670.680.68-756,469
Dec 9, 20250.690.700.680.680.68-1.45%174,200
Dec 8, 20250.690.700.680.690.69-69,904
Dec 4, 20250.680.700.670.690.692.99%2,115,664
Dec 3, 20250.680.680.670.670.67-710,709
Dec 2, 20250.670.680.670.670.67-1,484,108
Dec 1, 20250.650.680.650.670.671.52%1,040,540
Nov 28, 20250.670.670.660.660.66-1.49%156,579
Nov 27, 20250.660.670.650.670.673.08%2,975,300
Nov 26, 20250.660.660.630.650.65-1.52%2,332,300
Nov 25, 20250.660.680.640.660.66-1.49%2,928,710
Nov 24, 20250.670.680.670.670.67-88,630
Nov 21, 20250.680.690.670.670.67-2.90%172,100
Nov 20, 20250.670.700.670.690.692.99%1,278,309
Nov 19, 20250.650.680.650.670.671.52%1,529,157
Nov 18, 20250.670.680.660.660.66-1.49%327,301
Nov 17, 20250.680.690.670.670.67-1.47%505,300
Nov 14, 20250.700.710.670.680.68-4.23%1,283,100
Nov 13, 20250.730.730.710.710.71-2.74%723,400
Nov 12, 20250.730.730.720.730.731.39%251,500
Nov 11, 20250.720.730.720.720.72-270,200
Nov 10, 20250.720.730.720.720.72-323,200
Nov 7, 20250.720.730.720.720.72-1.37%145,900
Nov 6, 20250.720.730.720.730.73-382,600
Nov 5, 20250.720.730.720.730.73-468,700
Nov 4, 20250.730.740.710.730.73-623,100
Nov 3, 20250.720.750.720.730.73-1.35%450,100
Oct 31, 20250.720.740.720.740.741.37%735,791
Oct 30, 20250.750.750.720.730.73-2.67%3,281,300
Oct 29, 20250.740.750.740.750.75-261,000
Oct 28, 20250.750.750.740.750.75-1.32%880,200
Oct 27, 20250.740.760.730.760.762.70%2,882,041
Oct 24, 20250.770.770.740.740.74-3.90%4,000,301
Oct 22, 20250.770.770.760.770.77-4,397,000
Oct 21, 20250.760.780.760.770.771.32%1,933,488
Oct 20, 20250.810.810.750.760.76-3.80%21,151,600
Oct 17, 20250.770.790.760.790.791.28%3,535,600
Oct 16, 20250.770.780.760.780.782.63%3,754,455
Oct 15, 20250.750.770.750.760.761.33%1,710,537
Oct 14, 20250.760.760.750.750.75-1.32%1,938,300
Oct 10, 20250.770.770.750.760.76-1.30%1,723,600
Oct 9, 20250.770.780.770.770.77-2,463,200
Oct 8, 20250.780.780.760.770.77-1,895,356