TMT Steel Public Co. Ltd.(TH:TMT)
฿4.46+0.06 (+1.36%)
TH:TMT
TMT Steel Public Co. Ltd. historical prices
฿4.46
At close:+0.06 (+1.36%)
TMT Steel Public Co. Ltd. (TMT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | +1.36% | 48,650 | 0.23 |
| Nov 10, 2026 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | 0.00% | 6,800 | 0.03 |
| Nov 09, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 24,718 | 0.11 |
| Nov 06, 2026 | 4.38 | 4.44 | 4.28 | 4.40 | 4.40 | 0.00% | 153,600 | 0.67 |
| Nov 05, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -1.35% | 57,800 | 0.24 |
| Nov 04, 2026 | 4.42 | 4.48 | 4.40 | 4.46 | 4.46 | +1.36% | 17,702 | 0.07 |
| Nov 03, 2026 | 4.38 | 4.46 | 4.38 | 4.40 | 4.40 | 0.00% | 106,100 | 0.43 |
| Nov 02, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | +0.46% | 35,101 | 0.14 |
| Oct 30, 2026 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | -0.45% | 37,800 | 0.15 |
| Oct 29, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | 0.00% | 1,701 | 0.01 |
| Oct 28, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | 0.00% | 4,400 | 0.02 |
| Oct 27, 2026 | 4.44 | 4.44 | 4.36 | 4.40 | 4.40 | -0.90% | 90,704 | 0.36 |
| Oct 26, 2026 | 4.48 | 4.48 | 4.40 | 4.44 | 4.44 | 0.00% | 77,306 | 0.30 |
| Oct 23, 2026 | 4.44 | 4.50 | 4.42 | 4.44 | 4.44 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -0.89% | 6,900 | 0.03 |
| Oct 21, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | +0.45% | 8,525 | 0.03 |
| Oct 20, 2026 | 4.42 | 4.46 | 4.40 | 4.46 | 4.46 | +0.90% | 15,310 | 0.06 |
| Oct 19, 2026 | 4.46 | 4.46 | 4.32 | 4.42 | 4.42 | -0.90% | 38,500 | 0.15 |
| Oct 16, 2026 | 4.46 | 4.46 | 4.36 | 4.46 | 4.46 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.46 | 4.46 | 4.36 | 4.46 | 4.46 | 0.00% | 67,687 | 0.26 |
| Oct 14, 2026 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.00% | 13,000 | 0.05 |
| Oct 13, 2026 | 4.46 | 4.48 | 4.38 | 4.46 | 4.46 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.40 | 4.48 | 4.38 | 4.46 | 4.46 | +0.90% | 52,800 | 0.20 |
| Oct 09, 2026 | 4.40 | 4.42 | 4.34 | 4.42 | 4.42 | 0.00% | 11,000 | 0.04 |
| Oct 08, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 13,400 | 0.05 |
| Oct 07, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | +0.45% | 605 | 0.00 |
| Oct 06, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | +0.45% | 13,705 | 0.05 |
| Oct 05, 2026 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 12,000 | 0.04 |
| Oct 02, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | -0.45% | 33,602 | 0.12 |
| Oct 01, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | +0.90% | 15,805 | 0.06 |
| Sep 30, 2026 | 4.36 | 4.46 | 4.34 | 4.42 | 4.42 | +1.38% | 61,400 | 0.22 |
| Sep 29, 2026 | 4.34 | 4.48 | 4.30 | 4.36 | 4.36 | +0.93% | 14,402 | 0.05 |
| Sep 28, 2026 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -2.26% | 50,700 | 0.18 |
| Sep 25, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | +0.45% | 35,804 | 0.13 |
| Sep 24, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | 0.00% | 17,302 | 0.06 |
| Sep 23, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 0.00% | 125,101 | 0.45 |
| Sep 22, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | 0.00% | 5,609 | 0.02 |
| Sep 21, 2026 | 4.36 | 4.48 | 4.34 | 4.40 | 4.40 | +0.92% | 172,606 | 0.62 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 0.00% | 41,705 | 0.15 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | -1.36% | 119,713 | 0.43 |
| Sep 16, 2026 | 4.46 | 4.46 | 4.38 | 4.42 | 4.42 | -0.45% | 182,400 | 0.66 |
| Sep 15, 2026 | 4.44 | 4.50 | 4.42 | 4.44 | 4.44 | 0.00% | 186,101 | 0.68 |
| Sep 14, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | +0.91% | 127,718 | 0.47 |
| Sep 11, 2026 | 4.38 | 4.46 | 4.34 | 4.40 | 4.40 | 0.00% | 43,623 | 0.16 |
| Sep 10, 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4.40 | +2.33% | 152,114 | 0.57 |
| Sep 09, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -0.46% | 102,405 | 0.38 |
| Sep 08, 2026 | 4.22 | 4.32 | 4.20 | 4.32 | 4.32 | +2.37% | 161,660 | 0.61 |
| Sep 07, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | +0.96% | 49,902 | 0.19 |
| Sep 04, 2026 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | 0.00% | 108,304 | 0.41 |
| Sep 03, 2026 | 4.18 | 4.20 | 4.12 | 4.18 | 4.18 | 0.00% | 108,115 | 0.40 |
