Steel Public Company Limited (THE) Historical Prices

Time Period

Events

TH:THE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.78	0.79	0.76	0.76	0.76	-3.80%	423,376	0.12
Nov 10, 2026	0.75	0.80	0.75	0.79	0.79	+3.95%	479,901	0.13
Nov 09, 2026	0.77	0.78	0.75	0.75	0.75	-1.32%	203,500	0.06
Nov 06, 2026	0.80	0.80	0.74	0.76	0.76	-5.00%	781,452	0.22
Nov 05, 2026	0.73	0.82	0.73	0.80	0.80	+6.67%	1,069,706	0.30
Nov 04, 2026	0.78	0.78	0.73	0.75	0.75	-2.60%	380,000	0.11
Nov 03, 2026	0.77	0.81	0.76	0.77	0.77	-1.28%	507,500	0.14
Nov 02, 2026	0.80	0.81	0.75	0.78	0.78	-1.27%	366,500	0.10
Oct 30, 2026	0.81	0.82	0.76	0.79	0.79	-2.47%	261,121	0.07
Oct 29, 2026	0.81	0.83	0.80	0.81	0.81	-2.41%	437,382	0.12
Oct 28, 2026	0.82	0.83	0.80	0.83	0.83	0.00%	535,800	0.15
Oct 27, 2026	0.83	0.88	0.81	0.83	0.83	-1.19%	1,033,500	0.30
Oct 26, 2026	0.86	0.87	0.81	0.84	0.84	-2.33%	709,242	0.20
Oct 23, 2026	0.86	0.89	0.83	0.86	0.86	0.00%	0	0.00
Oct 22, 2026	0.88	0.89	0.83	0.86	0.86	-3.37%	986,200	0.29
Oct 21, 2026	0.90	0.90	0.87	0.89	0.89	0.00%	944,415	0.27
Oct 20, 2026	0.90	0.93	0.88	0.89	0.89	0.00%	2,000,001	0.59
Oct 19, 2026	0.88	0.91	0.88	0.89	0.89	+1.14%	1,166,000	0.34
Oct 16, 2026	0.88	0.89	0.86	0.88	0.88	0.00%	0	0.00
Oct 15, 2026	0.88	0.89	0.86	0.88	0.88	0.00%	642,200	0.19
Oct 14, 2026	0.87	0.91	0.87	0.88	0.88	+1.15%	1,139,700	0.34
Oct 13, 2026	0.87	0.90	0.86	0.87	0.87	0.00%	0	0.00
Oct 12, 2026	0.88	0.90	0.86	0.87	0.87	0.00%	416,800	0.12
Oct 09, 2026	0.89	0.91	0.85	0.87	0.87	-1.14%	2,220,600	0.67
Oct 08, 2026	0.92	0.93	0.87	0.88	0.88	-3.30%	2,237,500	0.68
Oct 07, 2026	1.00	1.07	0.91	0.91	0.91	-7.14%	5,821,301	1.81
Oct 06, 2026	0.88	1.03	0.88	0.98	0.98	+12.64%	6,869,300	2.22
Oct 05, 2026	0.88	0.89	0.86	0.87	0.87	-3.33%	670,456	0.22
Oct 02, 2026	0.88	0.94	0.87	0.90	0.90	0.00%	868,900	0.28
Oct 01, 2026	0.90	0.90	0.88	0.90	0.90	-1.10%	807,900	0.26
Sep 30, 2026	0.98	0.98	0.90	0.91	0.91	-7.14%	1,196,300	0.39
Sep 29, 2026	1.01	1.02	0.97	0.98	0.98	-5.77%	976,325	0.32
Sep 28, 2026	1.04	1.04	1.01	1.04	1.04	-1.89%	355,400	0.12
Sep 25, 2026	1.06	1.08	1.04	1.06	1.06	0.00%	323,664	0.11
Sep 24, 2026	1.09	1.11	1.06	1.06	1.06	-2.75%	311,001	0.10
Sep 23, 2026	1.11	1.15	1.09	1.09	1.09	-3.54%	783,890	0.26
Sep 22, 2026	1.07	1.14	1.07	1.13	1.13	+5.61%	1,132,501	0.38
Sep 21, 2026	1.09	1.09	1.07	1.07	1.07	-1.83%	77,300	0.03
Sep 18, 2026	1.07	1.09	1.07	1.09	1.09	+1.87%	170,800	0.06
Sep 17, 2026	1.10	1.10	1.07	1.07	1.07	0.00%	186,800	0.06
Sep 16, 2026	1.11	1.11	1.05	1.07	1.07	0.00%	624,500	0.21
Sep 15, 2026	1.09	1.10	1.07	1.07	1.07	-1.83%	527,550	0.18
Sep 14, 2026	1.14	1.14	1.08	1.09	1.09	-0.91%	384,328	0.13
Sep 11, 2026	1.12	1.12	1.09	1.10	1.10	-1.79%	628,300	0.21
Sep 10, 2026	1.12	1.12	1.10	1.12	1.12	+0.90%	649,920	0.22
Sep 09, 2026	1.13	1.19	1.10	1.11	1.11	0.00%	5,768,501	2.02
Sep 08, 2026	1.16	1.16	1.09	1.11	1.11	-4.31%	1,527,221	0.54
Sep 07, 2026	1.18	1.24	1.14	1.16	1.16	0.00%	2,495,332	0.89
Sep 04, 2026	1.14	1.17	1.13	1.16	1.16	+0.87%	3,562,413	1.30
Sep 03, 2026	1.24	1.26	1.15	1.15	1.15	-2.54%	5,942,134	2.25

Steel Public Company Limited historical prices

Steel Public Company Limited (THE) Historical Prices

Become an Expert with TipRanks Premium