Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.830	0.840	0.820	0.830	0.802	526,840
2023-08-02	0.840	0.840	0.830	0.830	0.802	499,300
2023-07-31	0.830	0.840	0.830	0.840	0.812	522,867
2023-07-27	0.830	0.840	0.820	0.830	0.802	2,170,011
2023-07-26	0.850	0.850	0.820	0.820	0.793	1,280,142
2023-07-25	0.830	0.850	0.830	0.850	0.822	626,110
2023-07-24	0.830	0.840	0.820	0.830	0.802	574,510
2023-07-21	0.830	0.840	0.820	0.830	0.802	676,101
2023-07-20	0.850	0.860	0.830	0.830	0.802	718,432
2023-07-19	0.840	0.850	0.830	0.850	0.822	316,600
2023-07-18	0.850	0.850	0.820	0.840	0.812	1,282,405
2023-07-17	0.850	0.860	0.840	0.840	0.812	438,742
2023-07-14	0.850	0.860	0.840	0.850	0.822	367,130
2023-07-13	0.830	0.850	0.820	0.850	0.822	364,610
2023-07-12	0.840	0.860	0.830	0.830	0.802	795,501
2023-07-11	0.840	0.860	0.830	0.860	0.831	1,044,774
2023-07-10	0.840	0.850	0.840	0.840	0.812	71,900
2023-07-07	0.870	0.870	0.840	0.840	0.812	893,406
2023-07-06	0.880	0.880	0.860	0.870	0.841	206,221
2023-07-05	0.870	0.890	0.860	0.880	0.851	646,000
2023-07-04	0.870	0.880	0.850	0.870	0.841	564,535
2023-07-03	0.860	0.870	0.850	0.860	0.831	248,101
2023-06-30	0.840	0.870	0.830	0.850	0.822	734,711
2023-06-29	0.820	0.860	0.810	0.840	0.812	2,329,701
2023-06-28	0.850	0.860	0.840	0.840	0.812	662,302
2023-06-27	0.840	0.850	0.840	0.850	0.822	601,001
2023-06-26	0.860	0.860	0.840	0.860	0.831	1,056,120
2023-06-23	0.870	0.870	0.840	0.860	0.831	2,240,490
2023-06-22	0.880	0.890	0.860	0.870	0.841	1,631,875
2023-06-21	0.890	0.900	0.880	0.880	0.851	731,502
2023-06-20	0.900	0.920	0.890	0.890	0.860	3,939,406
2023-06-19	0.930	0.940	0.900	0.900	0.870	1,694,532
2023-06-16	0.930	0.950	0.930	0.940	0.909	661,508
2023-06-15	0.940	0.950	0.930	0.950	0.918	595,501
2023-06-14	0.960	0.960	0.940	0.950	0.918	688,601
2023-06-13	0.940	0.960	0.940	0.950	0.918	318,753
2023-06-12	0.970	0.970	0.940	0.940	0.909	691,507
2023-06-09	0.950	0.960	0.940	0.960	0.928	1,224,221
2023-06-08	0.930	0.960	0.920	0.950	0.918	2,320,112
2023-06-07	0.920	0.950	0.920	0.930	0.899	2,651,604
2023-06-06	0.910	0.930	0.910	0.920	0.889	874,807
2023-06-02	0.910	0.930	0.900	0.910	0.880	881,107
2023-06-01	0.920	0.920	0.900	0.910	0.880	1,636,192
2023-05-31	0.910	0.920	0.900	0.920	0.889	1,198,102
2023-05-30	0.930	0.930	0.910	0.910	0.880	1,581,374
2023-05-29	0.940	0.950	0.930	0.930	0.899	1,357,410
2023-05-26	0.960	0.970	0.940	0.940	0.909	1,955,300
2023-05-25	0.970	0.980	0.950	0.960	0.928	823,911
2023-05-24	0.950	0.970	0.950	0.970	0.938	252,051
2023-05-23	0.960	0.970	0.950	0.950	0.918	1,607,651
2023-05-22	0.960	0.970	0.950	0.960	0.928	2,291,109
2023-05-19	1.020	1.020	0.990	1.010	0.947	4,761,537
2023-05-18	1.000	1.020	1.000	1.020	0.957	1,208,231
2023-05-17	1.020	1.030	1.000	1.000	0.938	2,023,761
2023-05-16	1.020	1.030	1.010	1.020	0.957	755,906
2023-05-15	1.030	1.040	1.010	1.030	0.966	1,806,251
2023-05-12	1.040	1.050	1.020	1.030	0.966	1,469,301
2023-05-11	1.030	1.050	1.030	1.040	0.976	457,845
2023-05-10	1.050	1.060	1.030	1.030	0.966	529,709
2023-05-09	1.020	1.050	1.020	1.050	0.985	550,416

← NewerPage 14 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.