Stock listing

SET:THE Steel Public Company Limited (เดอะ สตีล) หุ้น

Home listing (SET) of Steel Public Company Limited

Follow Steel Public Company Limited into a list and get an email when it puts out news.

Share price · SET:THE

0.80 THB +0.05 (+6.7%)

Close on Nov 5, 2026

Past 3 months +1.3% · daily closes, Jul 6, 2026 – Nov 5, 2026, adjusted for splits

Day range: 0.73 – 0.82 THBNov 5, 2026
Volume: 1.07M sharesNov 5, 2026
Market cap: 881.6M THBAt the close on Nov 5, 2026 · price × 1.10B shares outstanding
Traded on an average day: 4.11M THBMedian day 727,173 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SET:THE · THB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	0.80	+0.05	+6.7%	0.73	0.82	0.73	1,069,706
Wed, Nov 4	0.75	-0.02	-2.6%	0.78	0.78	0.73	380,000
Tue, Nov 3	0.77	-0.11	-12.5%	0.77	0.81	0.76	507,500
Wed, Oct 14	0.88	+0.01	+1.1%	0.87	0.91	0.87	1,139,700
Mon, Oct 12	0.87	0.00	0.0%	0.88	0.90	0.86	416,800
Fri, Oct 9	0.87	-0.01	-1.1%	0.89	0.91	0.85	2,220,600
Thu, Oct 8	0.88	-0.03	-3.3%	0.92	0.93	0.87	2,237,500
Wed, Oct 7	0.91	-0.07	-7.1%	1.00	1.07	0.91	5,821,300
Tue, Oct 6	0.98	+0.11	+12.6%	0.88	1.03	0.88	6,869,300
Mon, Oct 5	0.87	-0.03	-3.3%	0.88	0.89	0.86	670,456
Fri, Oct 2	0.90	0.00	0.0%	0.88	0.94	0.87	868,900
Thu, Oct 1	0.90	-0.01	-1.1%	0.90	0.90	0.88	807,900
Wed, Sep 30	0.91	-0.07	-7.1%	0.98	0.98	0.90	1,196,300
Tue, Sep 29	0.98	-0.06	-5.8%	1.01	1.02	0.97	976,300
Mon, Sep 28	1.04	-0.02	-1.9%	1.04	1.04	1.01	355,400
Fri, Sep 25	1.06	0.00	0.0%	1.06	1.08	1.04	323,664
Thu, Sep 24	1.06	-0.03	-2.8%	1.09	1.11	1.06	311,001
Wed, Sep 23	1.09	-0.04	-3.5%	1.11	1.15	1.09	783,890
Tue, Sep 22	1.13	+0.06	+5.6%	1.07	1.14	1.07	1,132,501
Mon, Sep 21	1.07	-0.02	-1.8%	1.09	1.09	1.07	77,300
Fri, Sep 18	1.09	+0.02	+1.9%	1.07	1.09	1.07	170,800
Thu, Sep 17	1.07	0.00	0.0%	1.10	1.10	1.07	186,800
Wed, Sep 16	1.07	0.00	0.0%	1.11	1.11	1.05	624,500
Tue, Sep 15	1.07	-0.02	-1.8%	1.09	1.10	1.07	527,550
Mon, Sep 14	1.09	-0.01	-0.9%	1.14	1.14	1.08	384,328
Fri, Sep 11	1.10	-0.02	-1.8%	1.12	1.12	1.09	628,300
Thu, Sep 10	1.12	+0.01	+0.9%	1.12	1.12	1.10	649,920
Wed, Sep 9	1.11	0.00	0.0%	1.13	1.19	1.10	5,768,501
Tue, Sep 8	1.11	-0.05	-4.3%	1.16	1.16	1.09	1,527,221
Mon, Sep 7	1.16	0.00	0.0%	1.18	1.24	1.14	2,495,332
Fri, Sep 4	1.16	+0.01	+0.9%	1.14	1.17	1.13	3,562,413
Thu, Sep 3	1.15	-0.03	-2.5%	1.24	1.26	1.15	5,942,134
Wed, Sep 2	1.18	+0.07	+6.3%	1.19	1.30	1.14	14,169,501
Tue, Sep 1	1.11	+0.01	+0.9%	1.07	1.17	1.06	23,085,801
Mon, Aug 31	1.10	+0.12	+12.2%	1.01	1.19	1.01	30,650,752
Fri, Aug 28	0.98	+0.10	+11.4%	0.94	1.06	0.94	21,282,936
Thu, Aug 27	0.88	+0.02	+2.3%	0.88	0.90	0.85	57,751,305
Wed, Aug 26	0.86	+0.05	+6.2%	0.83	0.98	0.82	9,328,591
Tue, Aug 25	0.81	-0.04	-4.7%	0.86	0.86	0.81	512,700
Mon, Aug 24	0.85	-0.01	-1.2%	0.88	0.90	0.83	1,344,137
Fri, Aug 21	0.86	+0.05	+6.2%	0.83	0.96	0.83	3,591,771
Thu, Aug 20	0.81	0.00	0.0%	0.82	0.83	0.80	94,000
Wed, Aug 19	0.81	0.00	0.0%	0.81	0.82	0.80	109,301
Tue, Aug 18	0.81	+0.01	+1.3%	0.81	0.81	0.79	92,300
Mon, Aug 17	0.80	+0.02	+2.6%	0.82	0.82	0.77	99,200
Fri, Aug 14	0.78	-0.02	-2.5%	0.81	0.82	0.78	390,100
Thu, Aug 13	0.80	+0.01	+1.3%	0.85	0.89	0.79	977,051
Tue, Aug 11	0.79	-0.01	-1.3%	0.82	0.82	0.79	146,602
Mon, Aug 10	0.80	+0.01	+1.3%	0.83	0.83	0.80	79,599
Fri, Aug 7	0.79	+0.02	+2.6%	0.77	0.81	0.77	308,000
Thu, Aug 6	0.77	+0.01	+1.3%	0.76	0.77	0.76	1,600
Wed, Aug 5	0.76	-0.02	-2.6%	0.76	0.77	0.74	78,500

Ticker: SET:THE
Asset type: Stock
Exchange: SET
Currency: THB

Where Steel Public Company Limited is listed

Listing	Exchange	Country	Currency
SET:THE เดอะ สตีล · Home listing · This page	SET	Thailand	THB
SET:THE.R เดอะ สตีล	SET	Thailand	THB
SET:THE.F เดอะ สตีล	SET	Thailand	THB