Tata Steel Thailand (TSTH)

TSTH
🏛️ Tailandia →
0.77
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:25 0.72 0.72 0.72 0.72 57.3K
10:35 0.73 0.73 0.73 0.73 100.0K
10:55 0.72 0.72 0.72 0.72 0.3K
11:00 0.72 0.73 0.72 0.72 50.5K
11:05 0.72 0.72 0.72 0.72 13.0K
11:20 0.72 0.72 0.72 0.72 0.6K
11:40 0.72 0.72 0.72 0.72 55.0K
11:50 0.72 0.72 0.72 0.72 0.9K
12:10 0.72 0.72 0.72 0.72 55.0K
12:15 0.72 0.73 0.72 0.72 50.6K
13:55 0.72 0.72 0.72 0.72 10.0K
14:10 0.73 0.73 0.73 0.73 36.8K
14:30 0.72 0.72 0.72 0.72 10.0K
14:40 0.72 0.72 0.72 0.72 6.8K
14:45 0.72 0.72 0.72 0.72 300.0K
14:50 0.72 0.72 0.72 0.72 30.0K
15:05 0.73 0.73 0.73 0.73 500.0K
15:25 0.73 0.73 0.73 0.73 50.0K
15:35 0.73 0.73 0.73 0.73 0.1K
15:55 0.72 0.73 0.72 0.73 0.4K
16:05 0.73 0.73 0.72 0.72 0.2K
16:10 0.73 0.73 0.73 0.73 0.1K
16:35 0.72 0.72 0.72 0.72 53.0K
17:45 0.72 0.72 0.72 0.72 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.73 0.77 0.73 0.77 10.6M
2025-09-25 0.72 0.73 0.72 0.73 0.3M
2025-09-24 0.72 0.73 0.72 0.72 1.4M
2025-09-23 0.73 0.74 0.72 0.72 0.6M
2025-09-22 0.73 0.74 0.72 0.73 1.0M
2025-09-19 0.74 0.74 0.73 0.73 0.7M
2025-09-18 0.74 0.75 0.73 0.74 1.5M
2025-09-17 0.74 0.76 0.74 0.74 1.6M
2025-09-16 0.75 0.76 0.74 0.74 1.1M
2025-09-15 0.76 0.77 0.74 0.75 3.8M
2025-09-12 0.74 0.76 0.74 0.76 2.4M
2025-09-11 0.74 0.76 0.74 0.75 4.2M
2025-09-10 0.75 0.75 0.74 0.74 1.4M
2025-09-09 0.75 0.75 0.73 0.74 2.3M
2025-09-08 0.75 0.76 0.74 0.75 3.6M
2025-09-05 0.76 0.77 0.75 0.76 0.7M
2025-09-04 0.76 0.76 0.75 0.75 0.6M
2025-09-03 0.77 0.77 0.74 0.74 3.6M
2025-09-02 0.76 0.77 0.76 0.77 0.6M
2025-09-01 0.76 0.77 0.76 0.76 1.3M
2025-08-29 0.77 0.77 0.76 0.76 1.9M
2025-08-28 0.77 0.77 0.76 0.77 1.2M
2025-08-27 0.78 0.78 0.76 0.77 1.9M
2025-08-26 0.77 0.78 0.76 0.78 1.2M
2025-08-25 0.77 0.78 0.76 0.77 1.9M
2025-08-22 0.76 0.78 0.75 0.76 2.9M
2025-08-21 0.78 0.78 0.76 0.76 3.5M
2025-08-20 0.77 0.78 0.77 0.78 1.9M
2025-08-19 0.78 0.79 0.77 0.78 1.1M
2025-08-18 0.79 0.80 0.77 0.78 2.3M
2025-08-15 0.79 0.80 0.79 0.79 2.1M
2025-08-14 0.81 0.81 0.78 0.78 2.2M
2025-08-13 0.80 0.81 0.79 0.81 3.7M
2025-08-08 0.80 0.80 0.79 0.80 1.5M
2025-08-07 0.79 0.81 0.79 0.79 1.1M
2025-08-06 0.79 0.81 0.78 0.79 2.3M
2025-08-05 0.80 0.81 0.79 0.80 1.9M
2025-08-04 0.79 0.80 0.77 0.80 2.0M
2025-08-01 0.81 0.81 0.78 0.79 3.6M
2025-07-31 0.79 0.81 0.79 0.80 2.2M
2025-07-30 0.80 0.80 0.78 0.80 1.9M
2025-07-29 0.79 0.81 0.78 0.80 3.8M
2025-07-25 0.77 0.79 0.76 0.79 0.4M
2025-07-24 0.79 0.81 0.77 0.78 2.9M
2025-07-23 0.76 0.80 0.76 0.79 2.6M
2025-07-22 0.79 0.81 0.75 0.76 11.4M
2025-07-21 0.87 0.87 0.78 0.78 15.9M
2025-07-18 0.83 0.93 0.83 0.84 48.2M
2025-07-17 0.72 0.74 0.72 0.73 1.7M
2025-07-16 0.72 0.75 0.71 0.72 3.2M
2025-07-15 0.71 0.74 0.70 0.72 1.6M
2025-07-14 0.71 0.73 0.71 0.73 1.4M
2025-07-11 0.72 0.72 0.67 0.71 2.4M
2025-07-09 0.70 0.73 0.69 0.71 1.6M
2025-07-08 0.71 0.74 0.70 0.71 3.0M
2025-07-07 0.71 0.72 0.68 0.71 1.4M
2025-07-04 0.70 0.75 0.69 0.72 20.1M
2025-07-03 0.70 0.71 0.69 0.69 2.9M
2025-07-02 0.70 0.71 0.69 0.69 1.0M
2025-07-01 0.69 0.70 0.68 0.69 0.7M
2025-06-30 0.70 0.70 0.67 0.69 2.7M
2025-06-27 0.69 0.71 0.66 0.68 2.3M
2025-06-26 0.66 0.71 0.66 0.69 1.5M
2025-06-25 0.63 0.66 0.61 0.66 2.8M
2025-06-24 0.60 0.64 0.60 0.63 3.2M
2025-06-23 0.64 0.65 0.61 0.61 2.2M
2025-06-20 0.64 0.66 0.61 0.65 2.3M
2025-06-19 0.67 0.67 0.64 0.65 1.7M
2025-06-18 0.67 0.67 0.66 0.67 1.4M
2025-06-17 0.68 0.68 0.67 0.67 0.9M
2025-06-16 0.68 0.70 0.67 0.68 0.9M
2025-06-13 0.68 0.68 0.67 0.67 0.7M
2025-06-12 0.69 0.69 0.68 0.68 0.7M
2025-06-11 0.69 0.69 0.68 0.68 0.6M
2025-06-10 0.70 0.70 0.68 0.68 0.8M
2025-06-09 0.68 0.74 0.68 0.69 2.6M
2025-06-06 0.68 0.68 0.67 0.68 0.4M
2025-06-05 0.66 0.68 0.65 0.68 1.2M
2025-06-04 0.67 0.67 0.65 0.66 1.2M
2025-05-30 0.70 0.70 0.66 0.67 1.1M
2025-05-29 0.67 0.71 0.67 0.68 1.6M
2025-05-28 0.66 0.70 0.66 0.67 4.0M
2025-05-27 0.67 0.67 0.66 0.66 0.4M
2025-05-26 0.70 0.71 0.67 0.67 1.6M
2025-05-23 0.66 0.69 0.66 0.69 1.3M
2025-05-22 0.67 0.67 0.66 0.66 0.9M
2025-05-21 0.67 0.68 0.66 0.67 0.4M
2025-05-20 0.68 0.68 0.66 0.67 1.3M
2025-05-19 0.68 0.68 0.67 0.68 0.9M
2025-05-16 0.66 0.69 0.66 0.68 0.6M
2025-05-15 0.68 0.68 0.64 0.66 2.3M
2025-05-14 0.68 0.69 0.67 0.68 1.5M
2025-05-13 0.71 0.71 0.68 0.68 1.9M
2025-05-09 0.68 0.70 0.68 0.69 1.1M
2025-05-08 0.70 0.72 0.67 0.68 4.0M
2025-05-07 0.71 0.72 0.70 0.71 2.8M
2025-05-06 0.70 0.73 0.70 0.71 3.8M
2025-05-02 0.71 0.71 0.69 0.70 1.6M
2025-04-30 0.72 0.72 0.69 0.70 2.7M
2025-04-29 0.71 0.75 0.71 0.72 3.9M
2025-04-28 0.70 0.72 0.70 0.71 2.8M
2025-04-25 0.73 0.74 0.69 0.69 5.6M
2025-04-24 0.67 0.73 0.67 0.72 7.3M
2025-04-23 0.66 0.69 0.65 0.67 4.1M
2025-04-22 0.68 0.68 0.65 0.65 4.6M
2025-04-21 0.68 0.72 0.67 0.67 8.7M
2025-04-18 0.73 0.74 0.67 0.67 22.5M
2025-04-17 0.50 0.67 0.50 0.67 18.1M
2025-04-16 0.51 0.51 0.50 0.51 0.3M
2025-04-11 0.53 0.53 0.49 0.51 0.1M
2025-04-10 0.50 0.53 0.50 0.50 1.8M
2025-04-09 0.49 0.50 0.48 0.49 1.1M
2025-04-08 0.49 0.51 0.47 0.49 1.7M
2025-04-04 0.55 0.55 0.51 0.51 2.0M
2025-04-03 0.55 0.55 0.53 0.54 1.4M
2025-04-02 0.57 0.58 0.55 0.55 2.5M
2025-04-01 0.61 0.61 0.56 0.56 8.1M
2025-03-31 0.49 0.62 0.48 0.59 23.8M
2025-03-28 0.48 0.49 0.48 0.49 0.2M
2025-03-27 0.49 0.49 0.48 0.48 1.1M
2025-03-26 0.49 0.50 0.48 0.49 0.3M
2025-03-25 0.48 0.49 0.48 0.49 0.4M
2025-03-24 0.49 0.49 0.48 0.49 0.1M
2025-03-21 0.50 0.50 0.48 0.49 0.6M
2025-03-20 0.48 0.50 0.48 0.50 0.2M
2025-03-19 0.49 0.49 0.48 0.49 0.1M
2025-03-18 0.49 0.49 0.48 0.49 0.0M
2025-03-17 0.48 0.49 0.48 0.48 0.7M
2025-03-14 0.48 0.49 0.47 0.48 0.2M
2025-03-13 0.48 0.48 0.47 0.48 0.6M
2025-03-12 0.49 0.49 0.47 0.49 0.3M
2025-03-11 0.49 0.49 0.49 0.49 0.2M
2025-03-10 0.50 0.50 0.47 0.50 0.6M
2025-03-07 0.50 0.50 0.49 0.50 0.3M
2025-03-06 0.50 0.50 0.49 0.50 0.3M
2025-03-05 0.49 0.50 0.48 0.50 1.0M
2025-03-04 0.49 0.50 0.48 0.49 0.8M
2025-03-03 0.50 0.50 0.49 0.49 0.2M
2025-02-28 0.49 0.50 0.48 0.50 2.1M
2025-02-27 0.49 0.50 0.48 0.49 0.9M
2025-02-26 0.53 0.53 0.47 0.49 4.7M
2025-02-25 0.54 0.54 0.53 0.53 0.2M
2025-02-24 0.54 0.55 0.53 0.54 0.4M
2025-02-21 0.54 0.55 0.53 0.53 1.3M
2025-02-20 0.54 0.55 0.53 0.54 0.8M
2025-02-19 0.55 0.55 0.54 0.54 0.2M
2025-02-18 0.54 0.54 0.53 0.54 0.3M
2025-02-17 0.53 0.54 0.53 0.54 0.2M
2025-02-14 0.55 0.56 0.54 0.54 0.5M
2025-02-13 0.56 0.57 0.53 0.55 1.2M
2025-02-11 0.52 0.55 0.52 0.53 1.3M
2025-02-10 0.54 0.55 0.52 0.52 0.3M
2025-02-07 0.54 0.55 0.53 0.54 0.4M
2025-02-06 0.55 0.56 0.52 0.53 0.9M
2025-02-05 0.56 0.57 0.55 0.55 1.6M
2025-02-04 0.58 0.59 0.56 0.56 0.9M
2025-02-03 0.57 0.58 0.54 0.58 1.7M
2025-01-31 0.58 0.60 0.58 0.59 1.6M
2025-01-30 0.58 0.59 0.58 0.58 1.2M
2025-01-29 0.56 0.58 0.56 0.57 0.9M
2025-01-28 0.57 0.58 0.56 0.56 0.3M
2025-01-27 0.59 0.60 0.57 0.57 1.4M
2025-01-24 0.59 0.60 0.57 0.60 0.6M
2025-01-23 0.54 0.60 0.54 0.59 5.1M
2025-01-22 0.53 0.54 0.53 0.53 2.8M
2025-01-21 0.53 0.54 0.52 0.52 0.4M
2025-01-20 0.52 0.55 0.52 0.52 1.3M
2025-01-17 0.51 0.51 0.50 0.51 0.9M
2025-01-16 0.51 0.52 0.50 0.51 0.7M
2025-01-15 0.49 0.51 0.49 0.51 1.4M
2025-01-14 0.51 0.52 0.50 0.50 1.0M
2025-01-13 0.54 0.55 0.47 0.51 7.9M
2025-01-10 0.54 0.54 0.50 0.54 3.7M
2025-01-09 0.57 0.57 0.53 0.53 1.6M
2025-01-08 0.57 0.58 0.56 0.57 0.8M
2025-01-07 0.59 0.59 0.57 0.58 1.2M
2025-01-06 0.62 0.62 0.59 0.59 2.7M
2025-01-03 0.62 0.68 0.61 0.62 5.3M
2025-01-02 0.63 0.63 0.61 0.62 0.6M