Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.810	0.810	0.790	0.810	0.783	1,879,101
2024-01-25	0.800	0.810	0.800	0.810	0.783	359,501
2024-01-24	0.810	0.820	0.800	0.810	0.783	243,304
2024-01-23	0.820	0.820	0.800	0.810	0.783	840,825
2024-01-22	0.830	0.830	0.810	0.820	0.793	778,296
2024-01-19	0.830	0.830	0.820	0.830	0.802	148,202
2024-01-18	0.840	0.840	0.820	0.820	0.793	1,597,309
2024-01-17	0.860	0.860	0.840	0.840	0.812	965,615
2024-01-16	0.870	0.870	0.850	0.860	0.831	1,232,734
2024-01-15	0.850	0.890	0.850	0.880	0.851	1,579,100
2024-01-12	0.850	0.860	0.840	0.850	0.822	499,675
2024-01-11	0.840	0.920	0.840	0.850	0.822	7,807,309
2024-01-10	0.840	0.850	0.840	0.840	0.812	353,505
2024-01-09	0.850	0.860	0.840	0.840	0.812	269,830
2024-01-08	0.850	0.860	0.840	0.850	0.822	142,318
2024-01-05	0.850	0.860	0.850	0.850	0.822	277,101
2024-01-04	0.870	0.870	0.850	0.850	0.822	190,500
2024-01-03	0.860	0.870	0.860	0.860	0.831	346,010
2024-01-02	0.840	0.870	0.840	0.860	0.831	1,871,930
2023-12-28	0.770	0.860	0.770	0.840	0.812	14,531,950
2023-12-27	0.860	0.860	0.840	0.850	0.822	1,504,900
2023-12-26	0.850	0.860	0.850	0.860	0.831	4,586,202
2023-12-25	0.850	0.860	0.850	0.850	0.822	9,450,700
2023-12-22	0.860	0.860	0.840	0.860	0.831	530,450
2023-12-21	0.820	0.860	0.820	0.850	0.822	2,335,405
2023-12-20	0.830	0.830	0.820	0.820	0.793	358,300
2023-12-19	0.830	0.830	0.820	0.820	0.793	2,652,800
2023-12-18	0.820	0.830	0.810	0.820	0.793	189,101
2023-12-15	0.820	0.830	0.810	0.820	0.793	406,902
2023-12-14	0.810	0.830	0.810	0.820	0.793	936,300
2023-12-13	0.810	0.830	0.810	0.810	0.783	1,559,500
2023-12-12	0.820	0.830	0.820	0.820	0.793	1,058,500
2023-12-08	0.820	0.840	0.820	0.820	0.793	1,040,900
2023-12-07	0.820	0.830	0.820	0.820	0.793	2,579,200
2023-12-06	0.820	0.830	0.810	0.820	0.793	2,266,000
2023-12-04	0.830	0.850	0.820	0.820	0.793	1,263,600
2023-12-01	0.820	0.840	0.820	0.830	0.802	553,701
2023-11-30	0.830	0.840	0.810	0.820	0.793	1,891,758
2023-11-29	0.820	0.840	0.820	0.830	0.802	566,830
2023-11-28	0.810	0.840	0.810	0.840	0.812	3,658,499
2023-11-27	0.810	0.820	0.800	0.810	0.783	500,560
2023-11-24	0.820	0.820	0.810	0.820	0.793	1,260,000
2023-11-23	0.830	0.830	0.820	0.820	0.793	845,439
2023-11-22	0.840	0.850	0.820	0.830	0.802	650,561
2023-11-21	0.820	0.850	0.820	0.840	0.812	4,518,504
2023-11-20	0.830	0.830	0.810	0.820	0.793	1,168,621
2023-11-17	0.820	0.830	0.810	0.830	0.802	255,569
2023-11-16	0.810	0.830	0.800	0.820	0.793	1,801,346
2023-11-15	0.780	0.810	0.780	0.810	0.783	2,261,210
2023-11-14	0.800	0.800	0.780	0.780	0.754	123,000
2023-11-13	0.790	0.800	0.780	0.790	0.764	1,324,300
2023-11-10	0.790	0.800	0.780	0.790	0.764	1,246,900
2023-11-09	0.810	0.810	0.780	0.800	0.773	934,720
2023-11-08	0.800	0.810	0.790	0.800	0.773	417,900
2023-11-07	0.800	0.800	0.790	0.790	0.764	301,010
2023-11-06	0.800	0.810	0.790	0.800	0.773	621,835
2023-11-03	0.800	0.810	0.790	0.800	0.773	2,796,402
2023-11-02	0.790	0.810	0.780	0.800	0.773	1,168,605
2023-11-01	0.790	0.800	0.790	0.790	0.764	353,726
2023-10-31	0.790	0.800	0.780	0.800	0.773	1,063,400

← NewerPage 12 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.