Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.440	1.450	1.420	1.430	1.291	6,729,800
2022-02-04	1.420	1.460	1.420	1.440	1.300	9,724,200
2022-02-03	1.440	1.450	1.420	1.420	1.282	5,924,800
2022-02-02	1.420	1.440	1.410	1.430	1.291	9,330,800
2022-02-01	1.430	1.430	1.400	1.410	1.273	5,156,700
2022-01-31	1.390	1.420	1.380	1.420	1.282	5,352,300
2022-01-28	1.370	1.410	1.370	1.380	1.246	5,687,900
2022-01-27	1.390	1.390	1.350	1.360	1.228	5,285,300
2022-01-26	1.370	1.410	1.370	1.390	1.255	8,832,400
2022-01-25	1.350	1.380	1.350	1.370	1.237	15,119,000
2022-01-24	1.470	1.480	1.350	1.350	1.219	57,918,102
2022-01-21	1.600	1.600	1.450	1.460	1.318	125,783,508
2022-01-20	1.610	1.650	1.610	1.610	1.453	19,919,801
2022-01-19	1.610	1.630	1.600	1.620	1.462	9,524,600
2022-01-18	1.640	1.650	1.600	1.610	1.453	20,263,100
2022-01-17	1.600	1.670	1.600	1.630	1.471	41,562,801
2022-01-14	1.600	1.600	1.580	1.590	1.435	9,588,300
2022-01-13	1.590	1.620	1.580	1.600	1.444	21,965,900
2022-01-12	1.610	1.620	1.560	1.580	1.426	35,089,801
2022-01-11	1.510	1.600	1.490	1.600	1.444	77,168,492
2022-01-10	1.480	1.510	1.480	1.510	1.363	3,809,300
2022-01-07	1.500	1.520	1.480	1.480	1.336	15,032,000
2022-01-06	1.490	1.530	1.470	1.500	1.354	28,482,100
2022-01-05	1.480	1.490	1.470	1.490	1.345	3,584,300
2022-01-04	1.460	1.500	1.460	1.470	1.327	7,941,800
2021-12-30	1.470	1.480	1.460	1.460	1.318	3,296,600
2021-12-29	1.450	1.470	1.440	1.460	1.318	5,221,700
2021-12-28	1.460	1.480	1.450	1.460	1.318	3,954,100
2021-12-27	1.460	1.480	1.450	1.460	1.318	4,105,700
2021-12-24	1.500	1.500	1.460	1.460	1.318	2,588,300
2021-12-23	1.470	1.490	1.460	1.480	1.336	3,224,100
2021-12-22	1.480	1.480	1.460	1.470	1.327	3,454,400
2021-12-21	1.490	1.490	1.470	1.470	1.327	3,820,600
2021-12-20	1.510	1.510	1.470	1.470	1.327	11,133,100
2021-12-17	1.510	1.570	1.500	1.500	1.354	40,573,898
2021-12-16	1.490	1.520	1.490	1.510	1.363	11,248,300
2021-12-15	1.500	1.510	1.480	1.490	1.345	9,149,900
2021-12-14	1.510	1.520	1.490	1.500	1.354	4,823,300
2021-12-13	1.520	1.540	1.510	1.520	1.372	3,307,900
2021-12-09	1.520	1.550	1.510	1.520	1.372	7,664,600
2021-12-08	1.520	1.530	1.510	1.510	1.363	3,088,900
2021-12-07	1.470	1.530	1.470	1.520	1.372	9,599,100
2021-12-03	1.470	1.490	1.460	1.470	1.327	5,049,900
2021-12-02	1.480	1.490	1.450	1.470	1.327	7,130,100
2021-12-01	1.460	1.500	1.440	1.500	1.354	8,258,100
2021-11-30	1.520	1.540	1.440	1.460	1.318	14,536,100
2021-11-29	1.550	1.550	1.510	1.520	1.372	13,818,400
2021-11-26	1.570	1.580	1.540	1.550	1.399	12,164,000
2021-11-25	1.580	1.590	1.560	1.570	1.417	8,398,900
2021-11-24	1.580	1.620	1.570	1.580	1.426	25,708,000
2021-11-23	1.560	1.590	1.550	1.570	1.417	11,271,800
2021-11-22	1.580	1.590	1.560	1.560	1.408	12,375,100
2021-11-19	1.590	1.600	1.570	1.580	1.426	6,757,000
2021-11-18	1.570	1.610	1.550	1.580	1.426	28,712,801
2021-11-17	1.560	1.580	1.560	1.560	1.408	6,849,600
2021-11-16	1.570	1.590	1.560	1.560	1.408	8,062,300
2021-11-15	1.600	1.600	1.570	1.570	1.417	8,843,600
2021-11-12	1.560	1.600	1.560	1.600	1.444	10,705,800
2021-11-11	1.590	1.600	1.540	1.560	1.408	21,605,500
2021-11-10	1.560	1.610	1.560	1.590	1.435	19,739,801

← NewerPage 20 of 21 · 1,218 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.