Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.000	1.030	0.970	0.980	0.980	17,523,906
2026-07-17	0.940	0.960	0.930	0.960	0.960	5,197,500
2026-07-16	0.940	0.960	0.930	0.940	0.940	2,097,201
2026-07-15	0.950	0.950	0.930	0.940	0.940	4,074,301
2026-07-14	0.920	0.940	0.910	0.940	0.940	4,619,063
2026-07-13	0.920	0.940	0.900	0.920	0.920	5,765,147
2026-07-10	0.900	0.920	0.900	0.910	0.910	4,366,049
2026-07-09	0.900	0.910	0.880	0.890	0.890	2,157,015
2026-07-08	0.900	0.920	0.880	0.890	0.890	3,886,430
2026-07-07	0.910	0.920	0.890	0.900	0.900	2,476,612
2026-07-06	0.910	0.910	0.900	0.910	0.910	2,353,604
2026-07-03	0.900	0.940	0.900	0.910	0.910	12,150,313
2026-07-02	0.870	0.920	0.860	0.900	0.900	11,026,225
2026-07-01	0.870	0.880	0.860	0.870	0.870	4,516,600
2026-06-30	0.880	0.880	0.860	0.870	0.870	4,083,901
2026-06-29	0.840	0.880	0.840	0.880	0.880	2,877,600
2026-06-26	0.850	0.850	0.840	0.840	0.840	1,931,103
2026-06-25	0.840	0.850	0.840	0.840	0.840	3,867,600
2026-06-24	0.850	0.860	0.830	0.840	0.840	3,316,200
2026-06-23	0.880	0.880	0.840	0.840	0.840	7,132,880
2026-06-22	0.890	0.890	0.880	0.880	0.880	1,538,917
2026-06-19	0.870	0.900	0.870	0.890	0.890	2,546,600
2026-06-18	0.890	0.900	0.870	0.870	0.870	4,609,707
2026-06-17	0.890	0.910	0.880	0.900	0.900	2,398,150
2026-06-16	0.900	0.900	0.880	0.880	0.880	2,036,602
2026-06-15	0.890	0.900	0.880	0.900	0.900	3,302,803
2026-06-12	0.890	0.900	0.870	0.900	0.900	2,798,000
2026-06-11	0.890	0.900	0.870	0.880	0.880	3,707,793
2026-06-10	0.910	0.930	0.880	0.880	0.880	8,803,853
2026-06-09	0.870	0.950	0.860	0.920	0.920	24,644,303
2026-06-08	0.880	0.880	0.860	0.860	0.860	5,564,300
2026-06-05	0.890	0.920	0.870	0.890	0.890	6,505,000
2026-06-04	0.900	0.910	0.880	0.880	0.880	8,161,904
2026-06-02	0.920	0.930	0.890	0.910	0.910	5,336,417
2026-05-29	0.970	0.980	0.920	0.920	0.920	9,052,718
2026-05-28	0.950	0.970	0.940	0.950	0.950	5,771,610
2026-05-27	0.890	0.970	0.890	0.940	0.940	21,569,449
2026-05-26	0.940	0.950	0.890	0.890	0.890	14,343,010
2026-05-25	0.920	0.950	0.920	0.940	0.940	28,297,619
2026-05-22	0.910	0.950	0.900	0.920	0.920	18,577,311
2026-05-21	0.880	0.930	0.880	0.900	0.900	7,054,017
2026-05-20	0.910	0.920	0.890	0.900	0.870	10,268,820
2026-05-19	0.920	0.950	0.910	0.910	0.880	15,588,800
2026-05-18	0.910	0.950	0.880	0.920	0.889	19,376,609
2026-05-15	0.900	0.940	0.880	0.900	0.870	26,015,711
2026-05-14	0.960	0.960	0.870	0.890	0.860	23,317,141
2026-05-13	0.960	0.990	0.940	0.960	0.928	20,489,039
2026-05-12	1.000	1.040	0.930	0.970	0.938	65,566,141
2026-05-11	1.000	1.050	0.960	0.980	0.947	64,555,281
2026-05-08	0.750	0.980	0.750	0.980	0.947	150,091,594
2026-05-07	0.740	0.760	0.740	0.750	0.725	4,971,419
2026-05-06	0.740	0.760	0.730	0.740	0.715	10,860,200
2026-05-05	0.760	0.760	0.740	0.740	0.715	4,827,463
2026-04-30	0.760	0.760	0.740	0.750	0.725	12,917,140
2026-04-29	0.790	0.800	0.760	0.760	0.735	32,759,199
2026-04-28	0.860	0.860	0.840	0.840	0.812	7,097,717
2026-04-27	0.840	0.880	0.840	0.870	0.841	13,896,570
2026-04-24	0.830	0.850	0.820	0.850	0.822	6,415,001
2026-04-23	0.840	0.850	0.810	0.830	0.802	10,073,900
2026-04-22	0.820	0.870	0.820	0.840	0.812	19,884,939

← NewerPage 2 of 5 · 241 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.