Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.350	1.360	1.340	1.350	1.219	7,139,800
2022-05-09	1.370	1.380	1.350	1.350	1.219	8,703,000
2022-05-06	1.370	1.390	1.370	1.370	1.237	5,701,900
2022-05-05	1.400	1.400	1.380	1.380	1.246	2,845,700
2022-05-03	1.420	1.420	1.390	1.390	1.255	5,053,800
2022-04-29	1.440	1.440	1.410	1.410	1.273	4,348,500
2022-04-28	1.390	1.430	1.390	1.420	1.282	7,544,100
2022-04-27	1.430	1.430	1.380	1.390	1.255	12,377,800
2022-04-26	1.430	1.450	1.410	1.420	1.282	11,121,000
2022-04-25	1.420	1.450	1.420	1.430	1.291	9,580,100
2022-04-22	1.490	1.490	1.420	1.440	1.300	26,067,301
2022-04-21	1.500	1.510	1.470	1.480	1.336	31,244,000
2022-04-20	1.570	1.570	1.520	1.530	1.381	12,946,500
2022-04-19	1.530	1.560	1.510	1.550	1.399	22,533,400
2022-04-18	1.480	1.530	1.480	1.520	1.372	15,593,500
2022-04-12	1.470	1.480	1.450	1.470	1.327	6,165,500
2022-04-11	1.470	1.490	1.460	1.470	1.327	6,982,300
2022-04-08	1.460	1.480	1.460	1.470	1.327	5,848,800
2022-04-07	1.490	1.490	1.460	1.460	1.318	7,463,400
2022-04-05	1.500	1.510	1.460	1.480	1.336	11,168,700
2022-04-04	1.500	1.520	1.480	1.500	1.354	9,247,900
2022-04-01	1.500	1.510	1.490	1.500	1.354	5,110,700
2022-03-31	1.510	1.520	1.500	1.500	1.354	4,569,500
2022-03-30	1.500	1.520	1.490	1.500	1.354	5,750,300
2022-03-29	1.510	1.520	1.490	1.490	1.345	6,477,300
2022-03-28	1.490	1.510	1.490	1.500	1.354	7,148,400
2022-03-25	1.490	1.510	1.470	1.480	1.336	10,632,500
2022-03-24	1.510	1.530	1.490	1.490	1.345	15,762,510
2022-03-23	1.530	1.550	1.490	1.500	1.354	32,818,281
2022-03-22	1.500	1.560	1.500	1.530	1.381	47,623,199
2022-03-21	1.530	1.550	1.500	1.500	1.354	13,758,500
2022-03-18	1.550	1.550	1.510	1.520	1.372	10,080,900
2022-03-17	1.530	1.540	1.510	1.530	1.381	12,673,600
2022-03-16	1.530	1.550	1.510	1.520	1.372	18,552,100
2022-03-15	1.560	1.620	1.490	1.510	1.363	87,385,906
2022-03-14	1.550	1.590	1.530	1.550	1.399	92,107,297
2022-03-11	1.480	1.650	1.480	1.570	1.417	296,897,406
2022-03-10	1.510	1.520	1.460	1.480	1.336	44,320,898
2022-03-09	1.420	1.540	1.410	1.540	1.390	134,748,797
2022-03-08	1.420	1.440	1.350	1.410	1.273	20,715,000
2022-03-07	1.470	1.490	1.410	1.440	1.300	37,568,801
2022-03-04	1.490	1.570	1.440	1.460	1.318	90,774,703
2022-03-03	1.420	1.500	1.420	1.500	1.354	39,729,602
2022-03-02	1.410	1.430	1.400	1.410	1.273	3,528,600
2022-03-01	1.430	1.430	1.410	1.410	1.273	3,893,000
2022-02-28	1.410	1.420	1.400	1.420	1.282	3,663,400
2022-02-25	1.420	1.430	1.410	1.410	1.273	2,729,400
2022-02-24	1.450	1.450	1.380	1.390	1.255	14,939,800
2022-02-23	1.450	1.510	1.440	1.450	1.309	24,334,600
2022-02-22	1.440	1.450	1.420	1.450	1.309	6,951,000
2022-02-21	1.420	1.480	1.410	1.460	1.318	18,233,500
2022-02-18	1.420	1.430	1.400	1.420	1.282	7,107,400
2022-02-17	1.420	1.440	1.420	1.420	1.282	5,770,000
2022-02-15	1.410	1.430	1.410	1.420	1.282	3,125,400
2022-02-14	1.420	1.430	1.390	1.410	1.273	5,391,300
2022-02-11	1.440	1.440	1.420	1.420	1.282	4,624,800
2022-02-10	1.430	1.460	1.420	1.440	1.300	9,260,600
2022-02-09	1.440	1.450	1.420	1.430	1.291	5,344,400
2022-02-08	1.450	1.450	1.420	1.440	1.300	4,980,200
2022-02-07	1.440	1.450	1.420	1.430	1.291	6,729,800

← NewerPage 19 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.