Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.030	1.050	1.030	1.050	0.985	3,451,040
2022-08-08	1.010	1.050	1.010	1.030	0.966	5,980,934
2022-08-05	1.010	1.020	1.010	1.010	0.947	1,750,491
2022-08-04	1.010	1.020	1.000	1.010	0.947	1,693,449
2022-08-03	1.030	1.030	0.990	1.000	0.938	9,396,820
2022-08-02	1.030	1.030	1.010	1.030	0.966	3,787,386
2022-08-01	1.020	1.030	1.020	1.030	0.966	4,349,995
2022-07-27	1.010	1.030	1.010	1.020	0.957	3,038,942
2022-07-26	1.020	1.030	1.010	1.010	0.947	1,747,337
2022-07-25	1.010	1.020	1.010	1.020	0.957	2,184,877
2022-07-22	1.020	1.020	1.010	1.020	0.957	3,134,415
2022-07-21	1.000	1.020	1.000	1.020	0.957	2,893,664
2022-07-20	1.000	1.020	1.000	1.000	0.938	3,701,951
2022-07-19	1.000	1.020	1.000	1.000	0.938	3,549,812
2022-07-18	1.020	1.020	0.990	1.010	0.947	6,122,079
2022-07-15	1.040	1.040	1.000	1.020	0.957	3,678,110
2022-07-14	1.040	1.050	1.020	1.040	0.976	2,760,365
2022-07-12	1.050	1.060	1.030	1.040	0.976	4,505,502
2022-07-11	1.050	1.060	1.040	1.050	0.985	1,359,713
2022-07-08	1.040	1.060	1.040	1.060	0.994	3,006,810
2022-07-07	1.030	1.050	1.020	1.040	0.976	3,444,428
2022-07-06	1.100	1.100	1.020	1.030	0.966	16,199,800
2022-07-05	1.140	1.150	1.100	1.100	1.032	5,357,812
2022-07-04	1.180	1.180	1.130	1.130	1.060	11,260,850
2022-07-01	1.180	1.190	1.170	1.180	1.107	3,202,103
2022-06-30	1.210	1.220	1.180	1.180	1.107	7,395,312
2022-06-29	1.220	1.220	1.200	1.210	1.135	3,379,400
2022-06-28	1.210	1.230	1.210	1.210	1.135	7,201,010
2022-06-27	1.230	1.240	1.210	1.220	1.144	2,805,600
2022-06-24	1.220	1.230	1.210	1.220	1.144	3,326,650
2022-06-23	1.240	1.240	1.210	1.220	1.144	3,682,940
2022-06-22	1.240	1.260	1.230	1.240	1.163	4,065,340
2022-06-21	1.230	1.240	1.220	1.240	1.163	3,386,898
2022-06-20	1.260	1.270	1.210	1.230	1.154	8,582,848
2022-06-17	1.280	1.290	1.260	1.260	1.182	8,450,602
2022-06-16	1.300	1.320	1.280	1.280	1.201	4,043,151
2022-06-15	1.300	1.310	1.290	1.300	1.219	3,139,500
2022-06-14	1.270	1.300	1.270	1.290	1.210	3,864,820
2022-06-13	1.290	1.310	1.280	1.280	1.201	6,188,111
2022-06-10	1.320	1.320	1.300	1.310	1.229	11,747,560
2022-06-09	1.330	1.340	1.320	1.320	1.238	8,740,355
2022-06-08	1.340	1.350	1.330	1.330	1.248	4,599,963
2022-06-07	1.370	1.370	1.330	1.340	1.257	8,061,601
2022-06-06	1.360	1.370	1.350	1.360	1.276	5,417,662
2022-06-02	1.370	1.380	1.350	1.350	1.266	8,688,763
2022-06-01	1.390	1.400	1.360	1.360	1.276	10,080,710
2022-05-31	1.400	1.400	1.370	1.380	1.294	7,162,429
2022-05-30	1.410	1.410	1.380	1.400	1.313	17,239,760
2022-05-27	1.380	1.460	1.370	1.420	1.332	78,053,539
2022-05-26	1.300	1.340	1.290	1.330	1.248	5,969,132
2022-05-25	1.300	1.320	1.290	1.290	1.210	4,790,884
2022-05-24	1.300	1.320	1.290	1.300	1.219	2,646,611
2022-05-23	1.300	1.310	1.290	1.290	1.210	2,932,351
2022-05-20	1.290	1.310	1.280	1.300	1.219	10,351,700
2022-05-19	1.340	1.350	1.320	1.330	1.201	6,586,500
2022-05-18	1.330	1.360	1.320	1.350	1.219	7,931,100
2022-05-17	1.300	1.330	1.300	1.320	1.192	5,102,900
2022-05-13	1.280	1.310	1.270	1.290	1.165	12,278,200
2022-05-12	1.340	1.340	1.270	1.270	1.146	17,528,600
2022-05-11	1.360	1.360	1.330	1.340	1.210	6,574,600

← NewerPage 18 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.