TSTH 2 ( -0.02 -1.18% )

บริษัท ทาทา สตีล (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น TSTH ย้อนหลัง

แสดง ราคาหุ้น “ TSTH “ ย้อนหลัง
บริษัท ทาทา สตีล (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-20211.671.701.671.68 -0.02 -1.1826,683,96644,872
25-10-20211.711.721.691.70 0.00 0.0015,246,66225,955
21-10-20211.691.731.691.70 0.02 1.1935,849,99161,389
20-10-20211.701.711.681.68 -0.01 -0.5926,506,53944,833
19-10-20211.761.771.691.69 0.00 0.00102,754,197177,571
18-10-20211.711.721.691.69 -0.02 -1.1715,296,36925,976
15-10-20211.731.741.691.71 -0.01 -0.5843,486,15074,431
14-10-20211.681.741.661.72 0.05 2.9989,463,317152,519
13-10-20211.691.691.661.67 0.00 0.0022,024,84836,880
12-10-20211.691.691.661.67 0.00 0.0022,024,84836,880
11-10-20211.661.701.641.67 0.02 1.2146,683,56478,329
08-10-20211.651.661.631.65 0.01 0.6118,645,44830,678
07-10-20211.651.671.641.64 0.00 0.0014,929,32324,646
06-10-20211.661.661.641.64 -0.01 -0.616,676,63111,006
05-10-20211.651.671.641.65 0.00 0.0012,458,70120,528
04-10-20211.641.671.631.65 0.02 1.2320,877,31334,446
01-10-20211.631.671.621.63 -0.02 -1.2130,285,81149,681
30-09-20211.661.711.641.65 0.01 0.6159,971,069100,675
29-09-20211.611.651.611.64 0.01 0.6113,594,12622,267
28-09-20211.671.671.611.63 -0.03 -1.8139,281,95764,662
27-09-20211.671.711.641.66 0.00 0.0071,811,881120,548
23-09-20211.791.791.661.66 -0.13 -7.26147,992,435251,545
22-09-20211.771.831.731.79 0.03 1.7045,270,62280,771
21-09-20211.741.791.711.76 0.01 0.5750,408,81988,748
20-09-20211.781.781.741.75 -0.05 -2.7846,118,32481,321
17-09-20211.761.861.761.80 0.04 2.27100,706,938183,511
16-09-20211.821.821.741.76 -0.04 -2.2244,469,87879,045
15-09-20211.781.821.781.80 0.01 0.5629,832,70553,745
14-09-20211.881.881.781.79 -0.10 -5.29144,476,845263,957
13-09-20211.711.891.711.89 0.19 11.18455,881,729834,276
10-09-20211.701.731.681.70 0.02 1.1931,332,94653,400
09-09-20211.691.721.681.68 -0.01 -0.5913,358,54322,702
08-09-20211.671.701.671.69 0.01 0.6016,047,96327,122
07-09-20211.741.751.681.68 -0.04 -2.3345,836,52578,660
06-09-20211.711.721.671.72 0.02 1.1844,197,34875,241
03-09-20211.731.731.691.70 -0.02 -1.1624,715,83941,977
02-09-20211.761.761.711.72 -0.03 -1.7142,248,41473,011
01-09-20211.771.791.741.75 -0.01 -0.5744,034,61177,431
31-08-20211.811.811.761.76 -0.06 -3.3084,156,472150,237
30-08-20211.771.841.751.82 0.07 4.00204,523,960367,057
27-08-20211.771.781.741.75 -0.04 -2.2393,008,034163,422
26-08-20211.711.801.691.79 0.09 5.29218,494,734383,796
25-08-20211.711.731.681.70 -0.01 -0.5827,342,18046,489
24-08-20211.681.771.671.71 0.04 2.40137,136,109235,849
23-08-20211.661.701.661.67 0.02 1.2137,003,91062,090
20-08-20211.681.701.641.65 -0.03 -1.7939,119,09165,177
19-08-20211.641.701.641.68 0.03 1.8228,895,46248,280
18-08-20211.691.701.631.65 -0.05 -2.9438,101,17463,239
17-08-20211.651.721.631.70 0.05 3.0367,050,244113,005
16-08-20211.631.651.531.65 0.02 1.2346,553,91073,893
13-08-20211.651.661.621.63 -0.01 -0.6118,589,60930,520
11-08-20211.691.701.641.64 -0.04 -2.3824,998,39941,590
10-08-20211.691.701.661.68 -0.01 -0.5927,234,76045,848
09-08-20211.641.751.631.69 0.06 3.6890,874,677155,099
06-08-20211.661.661.621.63 -0.02 -1.2120,274,17933,151
05-08-20211.681.691.641.65 -0.03 -1.7919,144,27731,857
04-08-20211.701.711.671.68 -0.02 -1.1824,531,57741,370
03-08-20211.671.721.661.70 0.04 2.4151,372,46786,816
02-08-20211.641.701.601.66 0.02 1.2253,738,33588,466
30-07-20211.741.761.631.64 -0.09 -5.20105,988,077177,774
29-07-20211.741.781.721.73 0.00 0.00108,761,846190,962
27-07-20211.851.861.731.73 -0.12 -6.49201,782,733359,984
23-07-20211.921.961.821.85 0.13 7.56585,953,7281,106,806
22-07-20211.701.731.681.72 0.04 2.3849,018,10483,648
21-07-20211.701.721.661.68 0.00 0.0032,250,09254,548
20-07-20211.721.741.671.68 -0.03 -1.7579,983,119136,571
20-07-20211.721.741.671.68 -0.03 -1.7579,983,119136,571
19-07-20211.711.761.691.71 -0.03 -1.7257,174,66098,347
16-07-20211.771.801.721.74 -0.01 -0.57132,836,466234,143
15-07-20211.721.811.721.75 0.05 2.94353,407,321625,716
14-07-20211.671.711.641.70 0.02 1.1973,226,725123,032
13-07-20211.641.711.631.68 0.06 3.7096,590,801162,060
12-07-20211.631.651.601.62 0.03 1.8928,525,59446,186
09-07-20211.621.661.591.59 -0.05 -3.0560,654,26498,050
08-07-20211.681.731.641.64 -0.04 -2.38107,818,027181,489
07-07-20211.791.791.681.68 -0.14 -7.69174,357,896302,114
06-07-20211.671.861.661.82 0.17 10.30301,584,163533,411
05-07-20211.641.701.641.65 0.00 0.0030,836,72651,570
02-07-20211.691.741.641.65 -0.06 -3.5147,923,69380,888
01-07-20211.691.771.671.71 0.02 1.18156,657,228269,888
30-06-20211.801.841.691.69 -0.12 -6.63305,990,661542,206
29-06-20211.581.841.571.81 0.25 16.03427,917,543743,402
28-06-20211.521.591.481.56 0.01 0.6565,398,133100,840
25-06-20211.671.691.531.55 -0.07 -4.32184,883,191298,706
24-06-20211.571.641.481.62 0.05 3.18130,064,809202,822
23-06-20211.661.681.561.57 -0.07 -4.2796,853,094155,899
22-06-20211.711.751.631.64 -0.04 -2.3894,843,566161,607
21-06-20211.741.761.671.68 -0.13 -7.1898,013,326166,953
18-06-20211.911.921.811.81 -0.09 -4.7477,159,975142,325
17-06-20211.921.921.891.90 -0.02 -1.0430,007,10257,219
16-06-20211.941.961.911.92 0.00 0.0040,042,80977,329
15-06-20211.922.021.901.92 0.00 0.00104,898,747204,681
14-06-20211.981.991.921.92 -0.05 -2.5446,197,04289,703
11-06-20212.022.041.971.97 -0.05 -2.4846,662,60093,003
10-06-20212.062.082.002.02 -0.04 -1.9449,997,894101,309
09-06-20211.962.101.962.06 0.11 5.64123,782,141252,188
08-06-20211.992.001.951.95 -0.03 -1.5246,243,79790,973
07-06-20212.022.021.961.98 -0.02 -1.0050,034,14099,384
04-06-20212.082.101.972.00 -0.06 -2.9189,116,126181,120
02-06-20212.082.162.062.06 -0.02 -0.9689,159,224187,239
01-06-20212.102.182.062.08 -0.04 -1.89103,691,231219,001
31-05-20212.142.222.082.12 0.06 2.91278,138,211596,662
28-05-20211.902.081.902.06 0.14 7.29265,866,069536,955
27-05-20211.921.941.881.92 -0.01 -0.5247,131,57989,849
25-05-20211.891.981.871.93 0.06 3.2182,142,778158,455
24-05-20211.911.931.871.87 -0.07 -3.6164,853,166122,866
21-05-20211.981.981.921.94 0.04 2.1163,963,154124,465
20-05-20212.042.041.901.90 -0.18 -8.65113,121,240223,649
19-05-20211.982.121.972.08 0.16 8.33207,174,971425,958
18-05-20211.901.991.841.92 0.04 2.13152,858,703293,825
17-05-20211.982.041.881.88 -0.24 -11.32165,566,164320,462
14-05-20212.182.242.022.12 -0.04 -1.85118,684,946252,994
13-05-20212.162.261.722.16 -0.08 -3.57263,802,342550,981
12-05-20212.302.322.242.24 -0.04 -1.75101,387,265229,889
11-05-20212.282.382.202.28 -0.02 -0.87219,521,923504,014
10-05-20212.282.442.262.30 0.12 5.50472,143,1091,103,505
07-05-20212.102.342.062.18 0.12 5.83577,926,3621,280,963
06-05-20212.122.142.002.06 -0.04 -1.90107,781,996223,509
05-05-20212.162.202.082.10 0.02 0.96200,804,908425,573
30-04-20212.102.142.062.08 0.02 0.97227,935,591480,961
29-04-20212.122.222.002.06 -0.22 -9.65391,215,572827,098
28-04-20212.082.281.962.28 0.36 18.75650,666,7991,398,616
27-04-20212.362.361.671.92 0.03 1.591,095,213,2042,215,898
26-04-20211.541.891.511.89 0.43 29.45519,367,013919,637
23-04-20211.481.491.401.46 -0.02 -1.35117,851,458170,219
22-04-20211.381.521.371.48 0.13 9.63369,831,308541,320
21-04-20211.301.411.271.35 0.22 19.47369,421,307493,731
20-04-20211.091.151.091.13 0.02 1.8083,602,30994,163
19-04-20211.061.111.051.11 0.06 5.7195,815,358103,878
16-04-20211.001.050.961.05 0.05 5.0060,570,72261,897
12-04-20211.041.050.991.00 -0.03 -2.9127,350,79227,610
09-04-20211.051.091.021.03 -0.01 -0.9649,475,75752,044
08-04-20211.011.101.011.04 0.03 2.97125,041,846132,702
07-04-20211.031.060.991.01 -0.03 -2.8871,896,12373,771
06-04-20211.041.091.041.04 0.01 0.9794,389,45199,890
05-04-20211.041.091.041.04 0.01 0.9794,389,45199,890
02-04-20210.971.070.971.03 0.07 7.29188,339,496193,308
01-04-20210.980.990.950.96 -0.03 -3.0370,215,27267,871
31-03-20210.891.010.880.99 0.11 12.50232,487,336225,259
30-03-20210.870.890.870.88 0.01 1.155,054,8324,431
29-03-20210.870.890.870.87 0.00 0.007,683,1666,751
26-03-20210.900.900.860.87 -0.03 -3.3314,266,28112,509
25-03-20210.910.910.890.90 -0.01 -1.1011,262,51510,156
24-03-20210.900.940.880.91 0.01 1.1132,941,45930,156
23-03-20210.910.910.890.90 0.00 0.0012,142,57210,930
22-03-20210.870.900.860.90 0.03 3.4516,829,01614,799
19-03-20210.930.930.870.87 -0.05 -5.4336,955,94232,652
19-03-20210.930.930.870.87 -0.05 -5.4336,955,94232,652
18-03-20210.900.940.900.92 0.02 2.2230,184,08027,783
17-03-20210.890.910.880.90 0.01 1.1214,838,49113,324
16-03-20210.900.910.880.89 0.00 0.0020,191,16318,037
15-03-20210.930.940.880.89 -0.01 -1.1145,237,92541,386
12-03-20210.850.960.840.90 0.08 9.76135,789,345122,875
11-03-20210.780.850.780.82 0.04 5.1359,694,44349,198
10-03-20210.770.780.750.78 0.01 1.3010,828,2018,295
09-03-20210.780.780.750.77 0.00 0.0016,516,41112,653
08-03-20210.780.810.760.77 0.01 1.3246,265,19036,589
05-03-20210.800.800.760.76 -0.03 -3.8030,306,21623,491
04-03-20210.700.820.680.79 0.09 12.86129,555,53599,086
03-03-20210.650.700.650.70 0.05 7.6931,581,36521,386
02-03-20210.650.660.640.65 0.01 1.562,213,7331,438
01-03-20210.640.660.630.64 0.00 0.006,834,6094,419
25-02-20210.630.650.630.64 0.01 1.593,740,1772,382
24-02-20210.640.650.630.63 -0.01 -1.562,401,0501,525
23-02-20210.630.650.630.64 0.01 1.592,666,5001,715
22-02-20210.660.670.630.63 -0.02 -3.085,994,4503,863
19-02-20210.640.670.640.65 0.00 0.0010,214,7006,699
18-02-20210.650.650.640.65 0.00 0.002,661,6931,718
17-02-20210.640.650.640.65 0.01 1.562,487,6001,599
16-02-20210.650.660.640.64 -0.01 -1.541,835,4011,181
15-02-20210.650.660.650.65 -0.01 -1.525,209,2003,387
11-02-20210.670.670.640.66 0.00 0.004,306,8022,820
10-02-20210.660.670.650.66 0.01 1.549,381,3306,137
09-02-20210.670.680.650.65 0.02 3.1718,663,30112,375
08-02-20210.640.660.630.63 0.00 0.009,571,0036,157
05-02-20210.660.680.630.63 -0.02 -3.0820,743,73313,486
04-02-20210.620.680.620.65 0.02 3.1739,008,12225,597
03-02-20210.630.640.620.63 0.00 0.004,193,7422,633
02-02-20210.640.640.620.63 0.00 0.002,899,8341,805
01-02-20210.630.640.620.63 0.01 1.61983,100618
29-01-20210.630.640.620.62 -0.01 -1.593,755,4622,339

แสดง ราคาหุ้น TSTH ย้อนหลัง บริษัท ทาทา สตีล (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3