Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.030	1.050	1.020	1.020	0.957	333,000
2023-05-03	1.020	1.040	1.000	1.040	0.976	2,598,167
2023-05-02	1.020	1.050	1.020	1.040	0.976	632,651
2023-04-28	1.030	1.050	1.020	1.050	0.985	456,800
2023-04-27	1.030	1.040	1.010	1.030	0.966	955,140
2023-04-26	1.010	1.040	1.000	1.030	0.966	2,829,951
2023-04-25	1.050	1.050	1.020	1.020	0.957	1,557,811
2023-04-24	1.040	1.070	1.040	1.050	0.985	400,413
2023-04-21	1.050	1.070	1.050	1.060	0.994	1,291,900
2023-04-20	1.080	1.080	1.060	1.060	0.994	1,163,000
2023-04-19	1.100	1.100	1.080	1.080	1.013	3,907,115
2023-04-18	1.090	1.110	1.090	1.100	1.032	2,277,801
2023-04-17	1.080	1.110	1.080	1.090	1.022	2,610,301
2023-04-12	1.080	1.090	1.070	1.080	1.013	4,249,300
2023-04-11	1.100	1.100	1.070	1.090	1.022	3,188,108
2023-04-10	1.090	1.100	1.080	1.090	1.022	944,092
2023-04-07	1.080	1.100	1.080	1.090	1.022	543,690
2023-04-05	1.100	1.110	1.070	1.080	1.013	3,446,801
2023-04-04	1.130	1.140	1.100	1.110	1.041	3,257,650
2023-04-03	1.130	1.140	1.120	1.130	1.060	1,662,840
2023-03-31	1.150	1.150	1.130	1.140	1.069	2,648,400
2023-03-30	1.140	1.150	1.130	1.140	1.069	1,486,037
2023-03-29	1.140	1.150	1.140	1.140	1.069	1,863,924
2023-03-28	1.120	1.190	1.110	1.140	1.069	8,051,971
2023-03-27	1.110	1.130	1.110	1.110	1.041	859,662
2023-03-24	1.120	1.130	1.110	1.110	1.041	850,845
2023-03-23	1.110	1.130	1.110	1.120	1.051	2,255,267
2023-03-22	1.110	1.130	1.110	1.120	1.051	1,138,027
2023-03-21	1.130	1.140	1.030	1.130	1.060	5,497,212
2023-03-20	1.130	1.140	1.120	1.130	1.060	2,151,906
2023-03-17	1.120	1.130	1.110	1.130	1.060	3,464,060
2023-03-16	1.140	1.140	1.090	1.100	1.032	4,486,892
2023-03-15	1.100	1.150	1.100	1.140	1.069	3,485,700
2023-03-14	1.170	1.170	1.100	1.100	1.032	7,284,975
2023-03-13	1.180	1.180	1.140	1.160	1.088	6,901,932
2023-03-10	1.150	1.190	1.140	1.170	1.097	7,563,822
2023-03-09	1.130	1.160	1.120	1.140	1.069	5,761,790
2023-03-08	1.130	1.140	1.110	1.130	1.060	3,228,212
2023-03-07	1.110	1.140	1.110	1.120	1.051	2,580,202
2023-03-03	1.130	1.130	1.110	1.110	1.041	1,670,250
2023-03-02	1.140	1.160	1.130	1.130	1.060	5,015,122
2023-03-01	1.090	1.160	1.090	1.140	1.069	14,191,410
2023-02-28	1.100	1.110	1.090	1.090	1.022	1,585,506
2023-02-27	1.110	1.120	1.090	1.100	1.032	3,653,811
2023-02-24	1.120	1.130	1.100	1.110	1.041	4,783,211
2023-02-23	1.120	1.140	1.120	1.130	1.060	3,408,435
2023-02-22	1.120	1.130	1.110	1.110	1.041	2,848,717
2023-02-21	1.110	1.140	1.110	1.120	1.051	2,350,043
2023-02-20	1.080	1.110	1.080	1.110	1.041	924,483
2023-02-17	1.100	1.110	1.080	1.080	1.013	1,916,401
2023-02-16	1.100	1.110	1.080	1.100	1.032	1,792,704
2023-02-15	1.070	1.130	1.070	1.100	1.032	5,479,400
2023-02-14	1.090	1.100	1.070	1.070	1.004	2,096,300
2023-02-13	1.090	1.100	1.070	1.100	1.032	4,576,288
2023-02-10	1.110	1.120	1.100	1.120	1.051	1,831,020
2023-02-09	1.150	1.150	1.090	1.110	1.041	12,375,410
2023-02-08	1.170	1.170	1.140	1.160	1.088	5,021,700
2023-02-07	1.160	1.180	1.150	1.170	1.097	2,418,600
2023-02-06	1.190	1.200	1.160	1.160	1.088	6,238,233
2023-02-03	1.220	1.220	1.190	1.190	1.116	2,743,800

← NewerPage 15 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.