Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.040	1.040	1.020	1.040	0.976	1,862,760
2022-11-04	1.020	1.030	1.020	1.030	0.966	2,477,055
2022-11-03	1.010	1.030	1.010	1.020	0.957	1,415,391
2022-11-02	1.020	1.020	1.000	1.010	0.947	3,504,348
2022-11-01	1.020	1.030	1.010	1.020	0.957	857,267
2022-10-31	1.020	1.030	1.010	1.010	0.947	1,133,400
2022-10-28	1.020	1.030	1.010	1.010	0.947	1,291,449
2022-10-27	1.020	1.030	1.010	1.020	0.957	1,132,305
2022-10-26	1.010	1.020	1.010	1.010	0.947	2,639,800
2022-10-25	1.020	1.030	1.000	1.010	0.947	4,000,824
2022-10-21	1.010	1.030	1.010	1.030	0.966	2,788,234
2022-10-20	1.020	1.040	1.020	1.030	0.966	493,750
2022-10-19	1.030	1.040	1.020	1.020	0.957	1,066,903
2022-10-18	1.020	1.040	1.020	1.040	0.976	2,109,100
2022-10-17	1.020	1.030	1.010	1.020	0.957	1,068,555
2022-10-12	1.020	1.030	1.020	1.020	0.957	1,214,000
2022-10-11	1.020	1.030	1.010	1.010	0.947	1,737,119
2022-10-10	1.040	1.040	1.010	1.030	0.966	5,281,785
2022-10-07	1.040	1.060	1.040	1.040	0.976	2,332,651
2022-10-06	1.030	1.050	1.030	1.040	0.976	1,335,702
2022-10-05	1.030	1.050	1.030	1.030	0.966	1,761,856
2022-10-04	1.020	1.050	1.020	1.030	0.966	4,449,901
2022-10-03	1.050	1.050	1.000	1.020	0.957	3,738,303
2022-09-30	1.040	1.040	1.020	1.030	0.966	1,217,812
2022-09-29	1.030	1.040	1.030	1.040	0.976	3,555,665
2022-09-28	1.050	1.050	1.020	1.030	0.966	5,471,343
2022-09-27	1.100	1.110	1.050	1.050	0.985	11,441,800
2022-09-26	1.120	1.130	1.100	1.100	1.032	4,849,170
2022-09-23	1.130	1.130	1.120	1.120	1.051	3,521,111
2022-09-22	1.100	1.140	1.100	1.120	1.051	5,982,140
2022-09-21	1.130	1.130	1.090	1.110	1.041	11,414,870
2022-09-20	1.150	1.160	1.120	1.130	1.060	10,254,510
2022-09-19	1.140	1.170	1.130	1.140	1.069	20,982,400
2022-09-16	1.090	1.150	1.080	1.140	1.069	47,884,887
2022-09-15	1.060	1.100	1.060	1.070	1.004	13,577,860
2022-09-14	1.040	1.060	1.040	1.060	0.994	2,450,202
2022-09-13	1.050	1.060	1.040	1.060	0.994	1,842,630
2022-09-12	1.050	1.060	1.040	1.060	0.994	2,699,510
2022-09-09	1.060	1.060	1.040	1.050	0.985	6,080,240
2022-09-08	1.030	1.070	1.020	1.050	0.985	14,205,910
2022-09-07	1.030	1.030	1.020	1.030	0.966	1,011,003
2022-09-06	1.010	1.030	1.010	1.030	0.966	3,402,947
2022-09-05	1.010	1.020	1.000	1.010	0.947	1,749,550
2022-09-02	1.020	1.020	1.000	1.010	0.947	7,645,869
2022-09-01	1.010	1.020	1.000	1.020	0.957	4,706,570
2022-08-31	1.030	1.030	1.010	1.020	0.957	4,685,676
2022-08-30	1.030	1.040	1.020	1.030	0.966	1,412,000
2022-08-29	1.020	1.030	1.000	1.030	0.966	4,568,245
2022-08-26	1.040	1.040	1.030	1.040	0.976	903,195
2022-08-25	1.040	1.050	1.030	1.040	0.976	1,743,687
2022-08-24	1.030	1.040	1.030	1.030	0.966	1,790,410
2022-08-23	1.030	1.040	1.030	1.030	0.966	1,505,600
2022-08-22	1.040	1.050	1.030	1.040	0.976	3,088,119
2022-08-19	1.060	1.060	1.040	1.060	0.994	3,238,744
2022-08-18	1.060	1.060	1.050	1.060	0.994	2,255,090
2022-08-17	1.050	1.070	1.040	1.050	0.985	3,254,428
2022-08-16	1.060	1.060	1.040	1.050	0.985	2,211,821
2022-08-15	1.040	1.060	1.040	1.050	0.985	2,781,362
2022-08-11	1.080	1.100	1.040	1.040	0.976	8,950,021
2022-08-10	1.060	1.080	1.050	1.080	1.013	12,143,240

← NewerPage 17 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.