Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.750	0.770	0.750	0.760	0.735	1,368,200
2024-04-25	0.780	0.790	0.750	0.750	0.725	2,499,116
2024-04-24	0.810	0.810	0.770	0.780	0.754	1,583,101
2024-04-23	0.810	0.820	0.790	0.800	0.773	3,304,601
2024-04-22	0.780	0.810	0.780	0.800	0.773	2,173,140
2024-04-19	0.770	0.780	0.760	0.770	0.744	700,206
2024-04-18	0.750	0.800	0.750	0.780	0.754	4,540,800
2024-04-17	0.740	0.760	0.730	0.750	0.725	2,524,300
2024-04-11	0.740	0.760	0.740	0.750	0.725	909,800
2024-04-10	0.730	0.760	0.730	0.740	0.715	6,478,902
2024-04-09	0.730	0.730	0.710	0.720	0.696	485,800
2024-04-05	0.730	0.740	0.720	0.720	0.696	1,355,200
2024-04-04	0.730	0.740	0.720	0.720	0.696	954,405
2024-04-03	0.760	0.760	0.720	0.720	0.696	2,052,540
2024-04-02	0.750	0.760	0.750	0.750	0.725	353,805
2024-04-01	0.760	0.770	0.750	0.750	0.725	610,310
2024-03-29	0.760	0.770	0.760	0.760	0.735	685,229
2024-03-28	0.770	0.780	0.750	0.760	0.735	1,977,720
2024-03-27	0.780	0.780	0.770	0.770	0.744	294,527
2024-03-26	0.760	0.780	0.760	0.770	0.744	1,684,304
2024-03-25	0.770	0.780	0.760	0.760	0.735	1,599,899
2024-03-22	0.770	0.780	0.760	0.770	0.744	1,411,522
2024-03-21	0.780	0.790	0.770	0.770	0.744	2,298,800
2024-03-20	0.830	0.850	0.770	0.780	0.754	8,451,693
2024-03-19	0.810	0.880	0.810	0.820	0.793	17,330,301
2024-03-18	0.840	0.880	0.810	0.810	0.783	15,575,830
2024-03-15	0.710	0.900	0.710	0.840	0.812	52,747,199
2024-03-14	0.710	0.710	0.700	0.710	0.686	728,889
2024-03-13	0.690	0.710	0.690	0.710	0.686	110,344
2024-03-12	0.700	0.710	0.690	0.700	0.677	660,516
2024-03-11	0.710	0.720	0.700	0.700	0.677	1,538,700
2024-03-08	0.720	0.730	0.720	0.720	0.696	205,701
2024-03-07	0.720	0.730	0.720	0.720	0.696	286,545
2024-03-06	0.730	0.730	0.720	0.720	0.696	452,702
2024-03-05	0.750	0.750	0.720	0.730	0.706	1,081,399
2024-03-04	0.750	0.760	0.740	0.750	0.725	1,262,851
2024-03-01	0.760	0.770	0.750	0.760	0.735	709,900
2024-02-29	0.770	0.770	0.750	0.760	0.735	985,600
2024-02-28	0.770	0.780	0.760	0.770	0.744	356,608
2024-02-27	0.770	0.780	0.770	0.770	0.744	206,070
2024-02-23	0.780	0.780	0.770	0.770	0.744	651,800
2024-02-22	0.770	0.780	0.760	0.770	0.744	1,218,160
2024-02-21	0.770	0.780	0.770	0.780	0.754	598,502
2024-02-20	0.790	0.800	0.760	0.780	0.754	3,085,616
2024-02-19	0.800	0.810	0.790	0.790	0.764	992,476
2024-02-16	0.810	0.830	0.800	0.810	0.783	2,222,410
2024-02-15	0.810	0.810	0.800	0.800	0.773	358,335
2024-02-14	0.800	0.820	0.800	0.800	0.773	1,440,430
2024-02-13	0.810	0.810	0.800	0.800	0.773	558,755
2024-02-12	0.800	0.810	0.800	0.800	0.773	617,601
2024-02-09	0.800	0.800	0.790	0.800	0.773	460,300
2024-02-08	0.810	0.810	0.800	0.800	0.773	107,203
2024-02-07	0.800	0.810	0.800	0.810	0.783	105,701
2024-02-06	0.790	0.810	0.790	0.800	0.773	1,498,832
2024-02-05	0.810	0.810	0.800	0.800	0.773	239,015
2024-02-02	0.810	0.810	0.800	0.810	0.783	137,000
2024-02-01	0.800	0.810	0.790	0.810	0.783	470,230
2024-01-31	0.800	0.810	0.790	0.800	0.773	690,902
2024-01-30	0.800	0.810	0.800	0.800	0.773	555,951
2024-01-29	0.810	0.810	0.800	0.800	0.773	229,538

← NewerPage 11 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.