Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.180	1.220	1.180	1.210	1.135	9,039,222
2023-02-01	1.170	1.180	1.150	1.180	1.107	2,973,797
2023-01-31	1.160	1.170	1.150	1.160	1.088	1,311,458
2023-01-30	1.150	1.180	1.150	1.160	1.088	2,071,911
2023-01-27	1.150	1.160	1.140	1.150	1.079	1,892,939
2023-01-26	1.180	1.180	1.150	1.160	1.088	4,489,520
2023-01-25	1.190	1.200	1.180	1.180	1.107	2,670,214
2023-01-24	1.180	1.210	1.180	1.190	1.116	1,987,616
2023-01-23	1.190	1.200	1.180	1.180	1.107	3,769,908
2023-01-20	1.220	1.220	1.170	1.180	1.107	8,226,688
2023-01-19	1.230	1.240	1.220	1.220	1.144	3,289,000
2023-01-18	1.250	1.250	1.230	1.230	1.154	6,922,502
2023-01-17	1.250	1.260	1.240	1.240	1.163	8,692,818
2023-01-16	1.240	1.250	1.220	1.230	1.154	5,152,997
2023-01-13	1.240	1.270	1.220	1.230	1.154	15,967,470
2023-01-12	1.180	1.220	1.180	1.220	1.144	9,439,217
2023-01-11	1.200	1.200	1.180	1.180	1.107	3,340,558
2023-01-10	1.190	1.200	1.180	1.190	1.116	3,184,962
2023-01-09	1.160	1.190	1.160	1.180	1.107	7,767,255
2023-01-06	1.140	1.170	1.140	1.160	1.088	4,207,406
2023-01-05	1.210	1.210	1.150	1.150	1.079	11,076,210
2023-01-04	1.140	1.190	1.140	1.190	1.116	18,602,580
2023-01-03	1.110	1.150	1.090	1.140	1.069	12,292,940
2022-12-30	1.110	1.110	1.090	1.110	1.041	5,536,451
2022-12-29	1.110	1.120	1.090	1.100	1.032	6,108,004
2022-12-28	1.130	1.130	1.110	1.120	1.051	7,793,233
2022-12-27	1.100	1.130	1.100	1.120	1.051	12,201,390
2022-12-26	1.110	1.110	1.090	1.090	1.022	4,407,061
2022-12-23	1.110	1.120	1.090	1.100	1.032	6,959,101
2022-12-22	1.110	1.130	1.100	1.100	1.032	5,740,101
2022-12-21	1.110	1.130	1.100	1.110	1.041	9,829,500
2022-12-20	1.090	1.140	1.090	1.110	1.041	19,246,840
2022-12-19	1.090	1.110	1.080	1.090	1.022	8,225,904
2022-12-16	1.070	1.100	1.060	1.090	1.022	10,343,450
2022-12-15	1.110	1.110	1.070	1.070	1.004	6,153,150
2022-12-14	1.090	1.120	1.090	1.110	1.041	8,376,109
2022-12-13	1.060	1.110	1.040	1.080	1.013	11,095,110
2022-12-09	1.040	1.070	1.040	1.060	0.994	4,392,707
2022-12-08	1.030	1.060	1.030	1.040	0.976	1,683,102
2022-12-07	1.030	1.050	1.020	1.030	0.966	4,494,021
2022-12-06	1.050	1.050	1.030	1.040	0.976	1,967,428
2022-12-02	1.070	1.070	1.050	1.050	0.985	4,041,313
2022-12-01	1.050	1.070	1.040	1.050	0.985	11,738,760
2022-11-30	1.010	1.050	1.000	1.040	0.976	16,142,400
2022-11-29	1.020	1.030	1.010	1.010	0.947	7,832,402
2022-11-28	1.020	1.030	1.010	1.010	0.947	2,480,800
2022-11-25	1.010	1.020	1.010	1.020	0.957	2,431,900
2022-11-24	1.000	1.020	1.000	1.010	0.947	4,229,600
2022-11-23	1.010	1.020	1.000	1.000	0.938	7,508,561
2022-11-22	1.000	1.010	1.000	1.000	0.938	607,000
2022-11-21	1.010	1.020	1.000	1.000	0.938	4,773,142
2022-11-18	1.020	1.020	1.000	1.010	0.947	3,814,433
2022-11-17	1.010	1.020	1.010	1.020	0.957	3,933,618
2022-11-16	1.020	1.020	1.010	1.010	0.947	5,824,067
2022-11-15	1.010	1.030	1.000	1.020	0.957	3,864,200
2022-11-14	1.010	1.020	1.000	1.010	0.947	6,131,302
2022-11-11	1.020	1.020	1.000	1.020	0.957	3,376,006
2022-11-10	1.020	1.020	1.000	1.020	0.957	2,433,030
2022-11-09	1.020	1.030	1.000	1.010	0.947	8,950,452
2022-11-08	1.040	1.040	1.020	1.020	0.957	790,250

← NewerPage 16 of 21 · 1,217 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.