Skip to main content
Tata Steel (Thailand) PCL (BKK:TSTH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.790
-0.050 (-5.95%)
Apr 29, 2026, 11:00 AM ICT

Tata Steel (Thailand) PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.860.860.840.840.84-3.45%7,097,717
Apr 27, 20260.840.880.840.870.872.35%13,896,570
Apr 24, 20260.830.850.820.850.852.41%6,415,001
Apr 23, 20260.840.850.810.830.83-1.19%10,073,900
Apr 22, 20260.820.870.820.840.84-19,884,940
Apr 21, 20260.850.860.810.840.84-2.33%9,624,877
Apr 20, 20260.840.860.830.860.861.18%5,518,500
Apr 17, 20260.850.860.840.850.85-6,930,163
Apr 16, 20260.820.850.810.850.853.66%11,738,120
Apr 10, 20260.810.820.800.820.821.23%6,047,321
Apr 9, 20260.800.820.800.810.811.25%6,897,702
Apr 8, 20260.810.820.790.800.80-1.23%11,190,200
Apr 7, 20260.800.830.790.810.813.85%24,587,930
Apr 3, 20260.800.800.770.780.78-2.50%10,095,700
Apr 2, 20260.780.810.780.800.802.56%15,915,020
Apr 1, 20260.790.800.770.780.78-2.50%7,645,201
Mar 31, 20260.820.830.800.800.80-3.61%17,357,120
Mar 30, 20260.850.870.820.830.836.41%60,333,400
Mar 27, 20260.770.810.760.780.781.30%18,090,260
Mar 26, 20260.740.810.730.770.772.67%14,438,900
Mar 25, 20260.730.750.730.750.752.74%1,987,801
Mar 24, 20260.730.740.720.730.73-756,801
Mar 23, 20260.730.740.710.730.73-1.35%1,901,415
Mar 20, 20260.730.760.730.740.741.37%2,477,501
Mar 19, 20260.730.740.720.730.73-1.35%2,285,700
Mar 18, 20260.750.750.730.740.74-1.33%1,679,316
Mar 17, 20260.760.770.740.750.75-1.32%6,618,005
Mar 16, 20260.720.780.720.760.765.56%14,749,900
Mar 13, 20260.710.720.700.720.721.41%499,881
Mar 12, 20260.710.720.700.710.71-1,032,511
Mar 11, 20260.710.720.700.710.71-1,275,200
Mar 10, 20260.700.720.700.710.71-817,400
Mar 9, 20260.710.710.690.710.71-1.39%1,837,111
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