Skip to main content
Tata Steel (Thailand) PCL (BKK:TSTH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.690
+0.020 (2.99%)
Dec 4, 2025, 4:24 PM ICT

Tata Steel (Thailand) PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.770.780.760.770.771.32%1,617,753
Oct 6, 20250.780.780.750.760.76-1.30%3,422,366
Oct 3, 20250.780.780.760.770.77-1.28%2,548,000
Oct 2, 20250.760.780.760.780.782.63%2,411,577
Oct 1, 20250.750.770.750.760.76-895,900
Sep 30, 20250.760.780.760.760.76-1.30%3,153,700
Sep 29, 20250.770.780.750.770.77-4,035,501
Sep 26, 20250.730.770.730.770.775.48%10,568,220
Sep 25, 20250.720.730.720.730.731.39%266,100
Sep 24, 20250.720.730.720.720.72-1,380,600
Sep 23, 20250.730.740.720.720.72-1.37%595,250
Sep 22, 20250.730.740.720.730.73-981,717
Sep 19, 20250.740.740.730.730.73-1.35%712,603
Sep 18, 20250.740.750.730.740.74-1,508,405
Sep 17, 20250.740.760.740.740.74-1,637,804
Sep 16, 20250.750.760.740.740.74-1.33%1,103,802
Sep 15, 20250.760.770.740.750.75-1.32%3,846,600
Sep 12, 20250.740.760.740.760.761.33%2,449,001
Sep 11, 20250.740.760.740.750.751.35%4,171,450
Sep 10, 20250.750.750.740.740.74-1,412,219
Sep 9, 20250.750.750.730.740.74-1.33%2,323,044
Sep 8, 20250.750.760.740.750.75-1.32%3,620,900
Sep 5, 20250.760.770.750.760.761.33%735,500
Sep 4, 20250.760.760.750.750.751.35%625,900
Sep 3, 20250.770.770.740.740.74-3.90%3,602,800
Sep 2, 20250.760.770.760.770.771.32%612,300
Sep 1, 20250.760.770.760.760.76-1,323,124
Aug 29, 20250.770.770.760.760.76-1.30%1,904,512
Aug 28, 20250.770.770.760.770.77-1,245,801
Aug 27, 20250.780.780.760.770.77-1.28%1,903,300
Aug 26, 20250.770.780.760.780.781.30%1,172,100
Aug 25, 20250.770.780.760.770.771.32%1,933,400
Aug 22, 20250.760.780.750.760.76-2,906,100
Aug 21, 20250.780.780.760.760.76-2.56%3,506,900
Aug 20, 20250.770.780.770.780.78-1,941,350
Aug 19, 20250.780.790.770.780.78-1,137,200
Aug 18, 20250.790.800.770.780.78-1.27%2,272,210
Aug 15, 20250.790.800.790.790.791.28%2,139,600
Aug 14, 20250.810.810.780.780.78-3.70%2,168,452
Aug 13, 20250.800.810.790.810.811.25%3,685,509
Aug 8, 20250.800.800.790.800.801.27%1,517,800
Aug 7, 20250.790.810.790.790.79-1,118,511
Aug 6, 20250.790.810.780.790.79-1.25%2,260,220
Aug 5, 20250.800.810.790.800.80-1,881,124
Aug 4, 20250.790.800.770.800.801.27%2,001,700
Aug 1, 20250.810.810.780.790.79-1.25%3,615,505
Jul 31, 20250.790.810.790.800.80-2,210,829
Jul 30, 20250.800.800.780.800.80-1,904,900
Jul 29, 20250.790.810.780.800.801.27%3,773,730
Jul 25, 20250.770.790.760.790.791.28%421,100
Jul 24, 20250.790.810.770.780.78-1.27%2,883,421
Jul 23, 20250.760.800.760.790.793.95%2,564,500
Jul 22, 20250.790.810.750.760.76-2.56%11,365,740
Jul 21, 20250.870.870.780.780.78-7.14%15,884,010
Jul 18, 20250.830.930.830.840.8415.07%48,239,670
Jul 17, 20250.720.740.720.730.731.39%1,731,800
Jul 16, 20250.720.750.710.720.72-3,191,600
Jul 15, 20250.710.740.700.720.72-1.37%1,625,705
Jul 14, 20250.710.730.710.730.732.82%1,358,351
Jul 11, 20250.720.720.670.710.71-2,393,900