TSTH 2 ( 0.12 5.83% )

บริษัท ทาทา สตีล (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น TSTH ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
28-01-20210.630.650.630.63 0.00 0.003,027,9301,920
27-01-20210.640.650.630.63 -0.01 -1.561,333,100850
26-01-20210.630.650.620.64 0.01 1.598,094,6305,152
25-01-20210.630.640.620.63 0.00 0.002,142,4301,356
22-01-20210.620.650.620.63 0.01 1.618,906,7005,654
21-01-20210.630.640.620.62 -0.01 -1.5911,635,5017,325
20-01-20210.640.670.630.63 -0.06 -8.7038,597,70024,922
19-01-20210.690.710.690.69 0.00 0.0014,315,0009,981
18-01-20210.670.700.660.69 0.03 4.556,838,8004,624
15-01-20210.680.680.660.66 -0.01 -1.497,905,7995,262
14-01-20210.680.700.670.67 -0.01 -1.479,221,2096,216
13-01-20210.710.720.670.68 -0.02 -2.8623,118,00216,034
12-01-20210.700.720.700.70 0.00 0.0011,082,8027,836
11-01-20210.700.710.690.70 0.00 0.003,551,9002,478
08-01-20210.710.720.690.70 0.00 0.0021,303,51014,882
07-01-20210.700.750.690.70 0.01 1.4535,184,36925,292
06-01-20210.700.720.690.69 -0.01 -1.4322,773,20016,058
05-01-20210.710.710.680.70 -0.01 -1.416,558,7004,577
04-01-20210.650.720.650.71 0.04 5.9715,460,20010,791
30-12-20200.680.700.650.67 -0.02 -2.9011,426,5307,709
29-12-20200.670.710.670.69 0.02 2.997,478,6005,152
28-12-20200.720.730.670.67 -0.04 -5.6317,079,95911,827
25-12-20200.730.740.690.71 -0.01 -1.3917,503,96512,522
24-12-20200.630.740.630.72 0.09 14.2959,212,20041,972
23-12-20200.650.650.610.63 -0.02 -3.088,439,7005,350
22-12-20200.600.660.590.65 0.03 4.8422,396,70013,907
21-12-20200.650.690.610.62 -0.05 -7.4619,579,20112,722
18-12-20200.650.690.640.67 0.02 3.0815,414,60710,348
17-12-20200.680.690.630.65 -0.02 -2.998,562,1935,669
16-12-20200.630.720.630.67 0.05 8.0641,354,32428,061
15-12-20200.530.620.530.62 0.10 19.2322,629,10013,133
14-12-20200.480.530.480.52 0.05 10.6414,196,9457,245
11-12-20200.480.490.450.47 -0.01 -2.084,288,2002,017
10-12-20200.480.490.450.47 -0.01 -2.084,288,2002,017
09-12-20200.480.490.450.47 -0.01 -2.084,288,2002,017
08-12-20200.420.480.420.48 0.06 14.2910,939,3004,969
04-12-20200.420.430.410.42 0.00 0.005,934,2002,509
03-12-20200.410.420.400.42 0.02 5.003,934,8001,617
02-12-20200.400.420.400.40 0.00 0.002,201,000904
01-12-20200.400.410.400.40 0.00 0.004,197,0001,680
30-11-20200.410.420.400.40 -0.01 -2.442,598,6001,058
27-11-20200.400.420.400.41 0.01 2.504,484,1001,816
26-11-20200.400.410.400.40 -0.01 -2.44590,700237
25-11-20200.410.410.390.41 0.00 0.003,765,5001,506
24-11-20200.400.410.390.41 0.01 2.503,729,6001,497
23-11-20200.390.410.390.40 0.01 2.566,648,4642,651
20-11-20200.370.400.370.39 0.02 5.415,094,8001,967
19-11-20200.380.390.370.37 -0.01 -2.633,420,3001,283
18-11-20200.370.380.360.38 0.01 2.703,588,1101,346
17-11-20200.380.380.370.37 -0.01 -2.634,469,1001,654
16-11-20200.360.380.360.38 0.02 5.561,759,700651
13-11-20200.370.370.360.36 -0.01 -2.701,781,200650
12-11-20200.360.380.360.37 0.01 2.78802,800297
11-11-20200.360.370.350.36 -0.01 -2.708,268,8003,025
10-11-20200.370.370.350.37 0.00 0.004,656,2641,685
09-11-20200.380.380.360.37 -0.01 -2.63918,900340
06-11-20200.380.380.370.38 0.01 2.7088,40033
05-11-20200.370.370.360.37 0.00 0.00869,400321
04-11-20200.370.370.360.37 0.00 0.00512,900186
03-11-20200.360.370.360.37 0.01 2.781,665,000599
02-11-20200.370.370.360.36 -0.01 -2.70163,50059
30-10-20200.360.370.360.37 0.01 2.781,367,100492
29-10-20200.360.360.360.36 -0.01 -2.70556,400200
28-10-20200.370.370.360.37 0.00 0.001,181,533427
27-10-20200.370.370.350.37 0.00 0.005,092,8001,820
26-10-20200.380.380.370.37 -0.01 -2.631,593,700597
22-10-20200.390.400.380.38 -0.01 -2.566,137,7002,355
21-10-20200.410.410.390.39 0.02 5.4113,651,0005,455
20-10-20200.360.370.360.37 0.01 2.78565,500209
19-10-20200.360.370.350.36 -0.01 -2.701,412,201508
16-10-20200.370.370.370.37 0.00 0.001,581,850585
15-10-20200.370.380.370.37 0.00 0.00454,300168
14-10-20200.370.370.360.37 0.00 0.00136,10050
12-10-20200.380.380.370.37 0.00 0.00710,300263
09-10-20200.370.380.370.38 0.01 2.701,897,500702
08-10-20200.380.390.370.37 -0.01 -2.63980,000372
07-10-20200.370.390.370.38 0.01 2.70975,000369
06-10-20200.370.380.370.37 0.00 0.002,185,100809
05-10-20200.360.370.350.37 0.00 0.001,864,000670
02-10-20200.370.370.360.37 0.00 0.00756,500279
01-10-20200.350.370.350.37 0.02 5.714,774,2001,719
30-09-20200.350.360.350.35 0.00 0.00511,500179
29-09-20200.360.370.350.35 -0.01 -2.781,516,800544
28-09-20200.370.370.360.36 -0.01 -2.701,003,200364
25-09-20200.360.370.350.37 0.01 2.78473,700170
24-09-20200.360.360.350.36 0.00 0.001,058,706378
23-09-20200.360.370.350.36 -0.01 -2.701,486,001532
22-09-20200.370.370.360.37 0.00 0.002,182,200788
21-09-20200.390.390.370.37 -0.01 -2.631,196,400445
18-09-20200.370.390.370.38 0.00 0.002,700,9001,030
17-09-20200.380.390.380.38 0.00 0.001,309,401498
16-09-20200.390.390.380.38 -0.01 -2.564,938,9001,902
15-09-20200.380.400.380.39 0.01 2.633,757,9001,464
14-09-20200.400.410.380.38 -0.01 -2.5612,697,3015,033
11-09-20200.390.400.380.39 0.00 0.005,255,1002,061
10-09-20200.400.400.390.39 -0.01 -2.503,853,6501,514
09-09-20200.410.420.390.40 0.00 0.0013,113,0005,275
08-09-20200.380.410.380.40 0.02 5.2620,956,9008,410
03-09-20200.400.400.380.38 -0.02 -5.005,371,1002,107
02-09-20200.360.410.360.40 0.04 11.1137,409,36214,924
01-09-20200.350.360.340.36 0.00 0.00691,900242
31-08-20200.350.360.350.36 0.00 0.002,099,201736
28-08-20200.350.360.350.36 0.01 2.863,949,2001,416
27-08-20200.350.350.350.35 0.01 2.94777,711272
26-08-20200.340.360.340.34 0.00 0.00915,800318
25-08-20200.360.360.340.34 -0.02 -5.56698,200244
24-08-20200.340.360.340.36 0.02 5.88421,700146
21-08-20200.350.360.340.34 -0.01 -2.86395,900138
20-08-20200.350.350.340.35 -0.01 -2.78350,500123
19-08-20200.360.360.340.36 0.00 0.001,131,001394
18-08-20200.370.370.350.36 -0.01 -2.70655,300236
17-08-20200.370.370.350.37 0.01 2.781,220,500440
14-08-20200.380.380.360.36 -0.02 -5.26192,10071
13-08-20200.380.390.370.38 0.00 0.001,508,300561
11-08-20200.380.390.370.38 0.00 0.00457,000172
10-08-20200.390.390.380.38 0.00 0.00964,200368

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