Advertisement
Advertisement
U.S. markets open in 4 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Steel Public Company Limited (THE.BK)

Thailand - Thailand Delayed Price. Currency in THB
1.6000+0.0300 (+1.91%)
At close: 04:25PM ICT
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20231.58001.67001.58001.60001.6000505,910
Jan 31, 20231.59001.59001.56001.57001.5700246,800
Jan 30, 20231.59001.59001.54001.56001.560052,100
Jan 27, 20231.58001.58001.55001.56001.5600204,700
Jan 26, 20231.60001.60001.55001.57001.5700181,100
Jan 25, 20231.58001.59001.55001.59001.5900206,300
Jan 24, 20231.58001.58001.55001.56001.5600104,800
Jan 23, 20231.55001.60001.53001.57001.570054,600
Jan 20, 20231.55001.57001.55001.57001.5700127,300
Jan 19, 20231.59001.59001.54001.54001.5400115,700
Jan 18, 20231.61001.61001.51001.55001.5500206,300
Jan 17, 20231.57001.58001.52001.58001.5800224,900
Jan 16, 20231.57001.60001.55001.56001.5600147,300
Jan 13, 20231.59001.61001.56001.57001.5700119,700
Jan 12, 20231.55001.57001.55001.56001.5600126,100
Jan 11, 20231.56001.60001.55001.55001.5500195,100
Jan 10, 20231.53001.57001.51001.55001.5500396,200
Jan 09, 20231.48001.51001.48001.51001.5100728,500
Jan 06, 20231.47001.50001.47001.47001.47001,041,800
Jan 05, 20231.49001.51001.46001.46001.4600595,600
Jan 04, 20231.48001.49001.47001.48001.480043,400
Jan 03, 20231.52001.52001.47001.47001.47001,813,800
Dec 30, 20221.50001.51001.48001.51001.5100155,900
Dec 29, 20221.55001.55001.48001.50001.5000569,200
Dec 28, 20221.54001.55001.51001.52001.5200130,200
Dec 27, 20221.53001.58001.53001.54001.5400264,000
Dec 26, 20221.54001.54001.51001.53001.530036,200
Dec 23, 20221.52001.53001.52001.52001.520024,000
Dec 22, 20221.51001.53001.50001.52001.5200122,400
Dec 21, 20221.55001.55001.49001.50001.5000284,600
Dec 20, 20221.52001.67001.50001.53001.5300567,300
Dec 19, 20221.55001.55001.51001.51001.510050,200
Dec 16, 20221.56001.56001.55001.55001.55006,800
Dec 15, 20221.57001.58001.56001.56001.560036,600
Dec 14, 20221.56001.60001.56001.57001.570023,000
Dec 13, 20221.63001.63001.56001.56001.560039,800
Dec 09, 20221.60001.60001.54001.56001.5600188,200
Dec 08, 20221.54001.55001.53001.54001.540087,500
Dec 07, 20221.55001.55001.51001.51001.510053,200
Dec 06, 20221.55001.55001.51001.54001.540050,100
Dec 02, 20221.54001.57001.54001.55001.550048,400
Dec 01, 20221.54001.54001.53001.54001.540024,900
Nov 30, 20221.56001.56001.54001.54001.540062,300
Nov 29, 20221.51001.54001.51001.53001.530022,300
Nov 28, 20221.53001.53001.49001.51001.510066,300
Nov 25, 20221.51001.54001.48001.53001.5300147,900
Nov 24, 20221.53001.53001.48001.51001.510077,100
Nov 23, 20221.53001.54001.53001.53001.530023,600
Nov 22, 20221.53001.54001.53001.54001.540025,500
Nov 21, 20221.52001.55001.52001.53001.5300229,300
Nov 18, 20221.57001.57001.48001.52001.5200293,300
Nov 17, 20221.55001.57001.55001.57001.570024,300
Nov 16, 20221.60001.60001.54001.55001.5500783,100
Nov 15, 20221.64001.65001.57001.60001.6000373,800
Nov 14, 20221.65001.67001.64001.64001.6400101,600
Nov 11, 20221.71001.71001.67001.67001.6700185,200
Nov 10, 20221.71001.72001.70001.71001.7100118,100
Nov 09, 20221.71001.72001.70001.71001.710076,600
Nov 08, 20221.72001.72001.70001.71001.710060,600
Nov 07, 20221.71001.72001.70001.72001.720045,100
Nov 04, 20221.72001.72001.70001.71001.710036,200
Nov 03, 20221.70001.72001.70001.72001.720027,900
Nov 02, 20221.73001.74001.70001.70001.7000181,600
Nov 01, 20221.73001.74001.71001.73001.7300178,300
Oct 31, 20221.72001.77001.70001.73001.730072,400
Oct 28, 20221.74001.74001.72001.72001.720023,700
Oct 27, 20221.71001.74001.69001.73001.730046,700
Oct 26, 20221.69001.73001.69001.71001.710021,100
Oct 25, 20221.72001.73001.68001.68001.680063,000
Oct 21, 20221.74001.75001.72001.72001.720028,900
Oct 20, 20221.73001.74001.72001.74001.740025,700
Oct 19, 20221.72001.75001.71001.72001.7200276,600
Oct 18, 20221.79001.79001.69001.72001.7200443,600
Oct 17, 20221.71001.77001.71001.77001.770011,300
Oct 12, 20221.74001.78001.74001.74001.740022,000
Oct 11, 20221.74001.76001.74001.76001.760018,100
Oct 10, 20221.73001.75001.73001.74001.74004,000
Oct 07, 20221.79001.79001.72001.74001.740035,900
Oct 06, 20221.79001.79001.76001.76001.76009,100
Oct 05, 20221.75001.80001.75001.76001.760069,200
Oct 04, 20221.74001.78001.71001.74001.74006,200
Oct 03, 20221.75001.80001.75001.75001.750057,000
Sep 30, 20221.73001.76001.73001.75001.750032,600
Sep 29, 20221.73001.79001.70001.76001.7600254,100
Sep 28, 20221.77001.79001.76001.76001.760069,000
Sep 27, 20221.78001.83001.78001.79001.790043,900
Sep 26, 20221.81001.81001.79001.79001.7900137,100
Sep 23, 20221.85001.85001.82001.84001.840068,800
Sep 22, 20221.85001.85001.82001.84001.8400122,800
Sep 21, 20221.83001.85001.78001.84001.8400410,500
Sep 20, 20221.84001.86001.79001.80001.8000385,700
Sep 19, 20221.80001.82001.77001.82001.8200153,800
Sep 16, 20221.75001.88001.75001.78001.7800639,600
Sep 15, 20221.79001.79001.77001.78001.7800117,200
Sep 14, 20221.77001.80001.76001.80001.8000421,700
Sep 13, 20221.76001.77001.74001.77001.7700164,200
Sep 12, 20221.77001.78001.76001.76001.7600123,000
Sep 09, 20221.74001.76001.74001.76001.7600169,000
Sep 08, 20221.73001.76001.72001.73001.7300475,300
Sep 07, 20221.78001.78001.70001.72001.72001,799,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement