Tata Steel (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.630	0.630	0.610	0.620	0.599	866,506
2024-07-25	0.640	0.640	0.620	0.630	0.609	484,308
2024-07-24	0.660	0.660	0.640	0.640	0.619	1,305,879
2024-07-23	0.690	0.690	0.670	0.670	0.648	1,072,002
2024-07-19	0.700	0.700	0.680	0.690	0.667	1,665,912
2024-07-18	0.690	0.710	0.690	0.700	0.677	1,084,706
2024-07-17	0.700	0.710	0.690	0.690	0.667	608,907
2024-07-16	0.710	0.710	0.700	0.710	0.686	302,400
2024-07-15	0.700	0.720	0.700	0.710	0.686	653,500
2024-07-12	0.720	0.720	0.700	0.710	0.686	1,346,899
2024-07-11	0.710	0.720	0.710	0.720	0.696	241,000
2024-07-10	0.700	0.720	0.700	0.710	0.686	292,055
2024-07-09	0.730	0.730	0.700	0.700	0.677	1,751,400
2024-07-08	0.730	0.740	0.720	0.720	0.696	850,100
2024-07-05	0.740	0.740	0.730	0.730	0.706	309,010
2024-07-04	0.730	0.750	0.730	0.740	0.715	537,325
2024-07-03	0.730	0.740	0.730	0.730	0.706	110,300
2024-07-02	0.750	0.750	0.730	0.730	0.706	207,607
2024-07-01	0.740	0.750	0.730	0.740	0.715	1,108,000
2024-06-28	0.760	0.760	0.740	0.750	0.725	252,213
2024-06-27	0.760	0.760	0.750	0.760	0.735	89,813
2024-06-26	0.760	0.760	0.750	0.750	0.725	322,725
2024-06-25	0.750	0.770	0.750	0.750	0.725	1,308,607
2024-06-24	0.750	0.750	0.730	0.750	0.725	1,448,956
2024-06-21	0.740	0.750	0.740	0.740	0.715	261,002
2024-06-20	0.750	0.750	0.730	0.740	0.715	606,400
2024-06-19	0.750	0.750	0.730	0.740	0.715	861,300
2024-06-18	0.740	0.750	0.730	0.750	0.725	207,600
2024-06-17	0.740	0.750	0.740	0.740	0.715	262,716
2024-06-14	0.740	0.760	0.740	0.740	0.715	314,000
2024-06-13	0.740	0.750	0.730	0.740	0.715	602,401
2024-06-12	0.760	0.770	0.750	0.750	0.725	528,289
2024-06-11	0.760	0.770	0.750	0.750	0.725	222,800
2024-06-10	0.780	0.780	0.750	0.750	0.725	646,800
2024-06-07	0.780	0.780	0.770	0.770	0.744	85,200
2024-06-06	0.780	0.790	0.770	0.770	0.744	204,000
2024-06-05	0.780	0.790	0.770	0.770	0.744	196,510
2024-06-04	0.790	0.800	0.780	0.790	0.764	675,830
2024-05-31	0.790	0.800	0.770	0.790	0.764	1,815,702
2024-05-30	0.800	0.800	0.770	0.790	0.764	1,353,200
2024-05-29	0.780	0.800	0.780	0.790	0.764	1,187,510
2024-05-28	0.780	0.790	0.780	0.790	0.764	459,867
2024-05-27	0.750	0.790	0.750	0.780	0.754	1,102,709
2024-05-24	0.760	0.770	0.750	0.750	0.725	438,004
2024-05-23	0.770	0.780	0.760	0.770	0.744	476,600
2024-05-21	0.780	0.780	0.760	0.770	0.744	2,160,400
2024-05-20	0.750	0.790	0.750	0.780	0.754	2,459,000
2024-05-17	0.750	0.760	0.750	0.750	0.725	116,501
2024-05-16	0.750	0.760	0.750	0.760	0.735	534,950
2024-05-15	0.770	0.770	0.750	0.760	0.735	387,227
2024-05-14	0.770	0.770	0.760	0.760	0.735	261,904
2024-05-13	0.770	0.770	0.750	0.770	0.744	591,202
2024-05-10	0.780	0.780	0.760	0.770	0.744	266,530
2024-05-09	0.770	0.780	0.770	0.770	0.744	153,200
2024-05-08	0.780	0.780	0.770	0.770	0.744	109,880
2024-05-07	0.760	0.780	0.760	0.770	0.744	572,113
2024-05-03	0.770	0.780	0.760	0.760	0.735	1,358,285
2024-05-02	0.780	0.790	0.770	0.770	0.744	521,502
2024-04-30	0.780	0.790	0.770	0.770	0.744	926,575
2024-04-29	0.770	0.790	0.770	0.770	0.744	1,443,300

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0300 THB
2023-05-22	0.0300 THB
2022-05-20	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.