Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.790	0.800	0.780	0.800	0.773	1,063,400
2023-10-30	0.780	0.800	0.780	0.790	0.764	50,600
2023-10-27	0.790	0.800	0.780	0.790	0.764	1,564,000
2023-10-26	0.800	0.800	0.790	0.790	0.764	782,401
2023-10-25	0.790	0.810	0.790	0.800	0.773	1,087,300
2023-10-24	0.770	0.800	0.770	0.790	0.764	748,455
2023-10-20	0.800	0.800	0.770	0.780	0.754	2,415,679
2023-10-19	0.800	0.800	0.790	0.800	0.773	420,200
2023-10-18	0.790	0.810	0.790	0.800	0.773	1,159,810
2023-10-17	0.790	0.800	0.790	0.800	0.773	707,510
2023-10-16	0.820	0.820	0.780	0.790	0.764	1,102,400
2023-10-12	0.800	0.830	0.800	0.810	0.783	484,403
2023-10-11	0.800	0.820	0.790	0.800	0.773	531,715
2023-10-10	0.790	0.810	0.790	0.790	0.764	727,001
2023-10-09	0.800	0.810	0.780	0.790	0.764	1,608,591
2023-10-06	0.820	0.820	0.810	0.810	0.783	311,201
2023-10-05	0.820	0.830	0.810	0.820	0.793	101,600
2023-10-04	0.830	0.830	0.800	0.820	0.793	990,000
2023-10-03	0.820	0.830	0.810	0.830	0.802	472,020
2023-10-02	0.820	0.840	0.820	0.830	0.802	1,217,260
2023-09-29	0.840	0.840	0.830	0.840	0.812	258,300
2023-09-28	0.830	0.850	0.830	0.830	0.802	777,600
2023-09-27	0.860	0.860	0.820	0.830	0.802	2,644,800
2023-09-26	0.870	0.880	0.860	0.860	0.831	1,164,199
2023-09-25	0.870	0.880	0.860	0.860	0.831	606,700
2023-09-22	0.870	0.870	0.860	0.870	0.841	1,072,200
2023-09-21	0.870	0.880	0.860	0.870	0.841	738,425
2023-09-20	0.900	0.900	0.860	0.870	0.841	1,857,814
2023-09-19	0.900	0.910	0.890	0.900	0.870	1,472,500
2023-09-18	0.880	0.910	0.880	0.900	0.870	2,538,600
2023-09-15	0.870	0.890	0.870	0.880	0.851	1,712,938
2023-09-14	0.860	0.870	0.850	0.860	0.831	435,100
2023-09-13	0.860	0.870	0.860	0.860	0.831	1,057,876
2023-09-12	0.860	0.880	0.860	0.860	0.831	938,900
2023-09-11	0.870	0.880	0.860	0.860	0.831	2,085,010
2023-09-08	0.890	0.890	0.860	0.870	0.841	8,286,918
2023-09-07	0.900	0.920	0.880	0.880	0.851	2,771,373
2023-09-06	0.930	0.930	0.890	0.900	0.870	4,671,000
2023-09-05	0.930	0.930	0.920	0.930	0.899	977,700
2023-09-04	0.930	0.950	0.920	0.920	0.889	8,861,301
2023-09-01	0.960	0.960	0.910	0.920	0.889	3,740,909
2023-08-31	0.920	0.980	0.890	0.960	0.928	17,334,670
2023-08-30	0.920	0.940	0.900	0.900	0.870	10,733,860
2023-08-29	0.830	0.950	0.830	0.910	0.880	20,010,789
2023-08-28	0.850	0.850	0.830	0.840	0.812	2,311,183
2023-08-25	0.820	0.860	0.810	0.850	0.822	9,707,701
2023-08-24	0.820	0.830	0.810	0.810	0.783	1,257,073
2023-08-23	0.810	0.820	0.810	0.820	0.793	636,608
2023-08-22	0.810	0.810	0.800	0.810	0.783	947,958
2023-08-21	0.800	0.820	0.800	0.810	0.783	1,094,903
2023-08-18	0.820	0.820	0.800	0.800	0.773	292,329
2023-08-17	0.810	0.820	0.800	0.800	0.773	609,701
2023-08-16	0.790	0.810	0.790	0.800	0.773	1,150,200
2023-08-15	0.790	0.810	0.790	0.790	0.764	804,630
2023-08-11	0.800	0.810	0.790	0.800	0.773	691,004
2023-08-10	0.790	0.810	0.790	0.800	0.773	447,326
2023-08-09	0.810	0.810	0.800	0.800	0.773	619,208
2023-08-08	0.830	0.830	0.790	0.810	0.783	1,685,278
2023-08-07	0.830	0.830	0.820	0.830	0.802	482,293
2023-08-04	0.830	0.840	0.820	0.830	0.802	399,202

← NewerPage 13 of 21 · 1,212 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.