Advertisement
Advertisement
U.S. markets open in 4 hours 33 minutes
S&P Futures
4,075.75 -14.25 (-0.35%) Dow Futures
34,021.00 -135.00 (-0.40%) Nasdaq Futures
12,121.00 -31.00 (-0.26%) Russell 2000 Futures
1,933.20 -6.20 (-0.32%) Crude Oil
78.91 +0.04 (+0.05%) Gold
1,939.90 -5.40 (-0.28%)
The Steel Public Company Limited (THE.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:25PM ICT
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 1.5800 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 505,910 |
| Jan 31, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 246,800 |
| Jan 30, 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 52,100 |
| Jan 27, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 204,700 |
| Jan 26, 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 181,100 |
| Jan 25, 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 206,300 |
| Jan 24, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 104,800 |
| Jan 23, 2023 | 1.5500 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 54,600 |
| Jan 20, 2023 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 127,300 |
| Jan 19, 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 115,700 |
| Jan 18, 2023 | 1.6100 | 1.6100 | 1.5100 | 1.5500 | 1.5500 | 206,300 |
| Jan 17, 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 224,900 |
| Jan 16, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 147,300 |
| Jan 13, 2023 | 1.5900 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 119,700 |
| Jan 12, 2023 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 126,100 |
| Jan 11, 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 195,100 |
| Jan 10, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 396,200 |
| Jan 09, 2023 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 728,500 |
| Jan 06, 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 1,041,800 |
| Jan 05, 2023 | 1.4900 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 595,600 |
| Jan 04, 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 43,400 |
| Jan 03, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 1,813,800 |
| Dec 30, 2022 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 155,900 |
| Dec 29, 2022 | 1.5500 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 569,200 |
| Dec 28, 2022 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 130,200 |
| Dec 27, 2022 | 1.5300 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 264,000 |
| Dec 26, 2022 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 36,200 |
| Dec 23, 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 24,000 |
| Dec 22, 2022 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 122,400 |
| Dec 21, 2022 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 284,600 |
| Dec 20, 2022 | 1.5200 | 1.6700 | 1.5000 | 1.5300 | 1.5300 | 567,300 |
| Dec 19, 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 50,200 |
| Dec 16, 2022 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 6,800 |
| Dec 15, 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 36,600 |
| Dec 14, 2022 | 1.5600 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 23,000 |
| Dec 13, 2022 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 39,800 |
| Dec 09, 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 188,200 |
| Dec 08, 2022 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 87,500 |
| Dec 07, 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 53,200 |
| Dec 06, 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 50,100 |
| Dec 02, 2022 | 1.5400 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 48,400 |
| Dec 01, 2022 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 24,900 |
| Nov 30, 2022 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 62,300 |
| Nov 29, 2022 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 22,300 |
| Nov 28, 2022 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 66,300 |
| Nov 25, 2022 | 1.5100 | 1.5400 | 1.4800 | 1.5300 | 1.5300 | 147,900 |
| Nov 24, 2022 | 1.5300 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 77,100 |
| Nov 23, 2022 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 23,600 |
| Nov 22, 2022 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 25,500 |
| Nov 21, 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 229,300 |
| Nov 18, 2022 | 1.5700 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 293,300 |
| Nov 17, 2022 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 24,300 |
| Nov 16, 2022 | 1.6000 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 783,100 |
| Nov 15, 2022 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 373,800 |
| Nov 14, 2022 | 1.6500 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 101,600 |
| Nov 11, 2022 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 185,200 |
| Nov 10, 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 118,100 |
| Nov 09, 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 76,600 |
| Nov 08, 2022 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 60,600 |
| Nov 07, 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 45,100 |
| Nov 04, 2022 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 36,200 |
| Nov 03, 2022 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 27,900 |
| Nov 02, 2022 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 181,600 |
| Nov 01, 2022 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 178,300 |
| Oct 31, 2022 | 1.7200 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 72,400 |
| Oct 28, 2022 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 23,700 |
| Oct 27, 2022 | 1.7100 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 46,700 |
| Oct 26, 2022 | 1.6900 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 21,100 |
| Oct 25, 2022 | 1.7200 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 63,000 |
| Oct 21, 2022 | 1.7400 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 28,900 |
| Oct 20, 2022 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 25,700 |
| Oct 19, 2022 | 1.7200 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 276,600 |
| Oct 18, 2022 | 1.7900 | 1.7900 | 1.6900 | 1.7200 | 1.7200 | 443,600 |
| Oct 17, 2022 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 11,300 |
| Oct 12, 2022 | 1.7400 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 22,000 |
| Oct 11, 2022 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 18,100 |
| Oct 10, 2022 | 1.7300 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 4,000 |
| Oct 07, 2022 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 35,900 |
| Oct 06, 2022 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 9,100 |
| Oct 05, 2022 | 1.7500 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 69,200 |
| Oct 04, 2022 | 1.7400 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 6,200 |
| Oct 03, 2022 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 57,000 |
| Sep 30, 2022 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 32,600 |
| Sep 29, 2022 | 1.7300 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 254,100 |
| Sep 28, 2022 | 1.7700 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 69,000 |
| Sep 27, 2022 | 1.7800 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 43,900 |
| Sep 26, 2022 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 137,100 |
| Sep 23, 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 68,800 |
| Sep 22, 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 122,800 |
| Sep 21, 2022 | 1.8300 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 410,500 |
| Sep 20, 2022 | 1.8400 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 385,700 |
| Sep 19, 2022 | 1.8000 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 153,800 |
| Sep 16, 2022 | 1.7500 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 639,600 |
| Sep 15, 2022 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 117,200 |
| Sep 14, 2022 | 1.7700 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 421,700 |
| Sep 13, 2022 | 1.7600 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 164,200 |
| Sep 12, 2022 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 123,000 |
| Sep 09, 2022 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 169,000 |
| Sep 08, 2022 | 1.7300 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 475,300 |
| Sep 07, 2022 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 1,799,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
