Tata Steel (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.590 | 1.590 | 1.550 | 1.550 | 1.399 | 9,770,700 |
| 2021-11-08 | 1.560 | 1.580 | 1.550 | 1.560 | 1.408 | 9,002,100 |
| 2021-11-05 | 1.590 | 1.600 | 1.560 | 1.560 | 1.408 | 8,000,400 |
| 2021-11-04 | 1.540 | 1.590 | 1.540 | 1.580 | 1.426 | 5,911,100 |
| 2021-11-03 | 1.580 | 1.600 | 1.540 | 1.540 | 1.390 | 19,269,100 |
| 2021-11-02 | 1.630 | 1.630 | 1.570 | 1.590 | 1.435 | 20,331,100 |
| 2021-11-01 | 1.660 | 1.660 | 1.620 | 1.630 | 1.471 | 19,103,500 |
| 2021-10-29 | 1.670 | 1.680 | 1.640 | 1.660 | 1.499 | 16,434,500 |
| 2021-10-28 | 1.680 | 1.690 | 1.660 | 1.670 | 1.508 | 27,011,900 |
| 2021-10-27 | 1.680 | 1.710 | 1.680 | 1.690 | 1.526 | 23,118,301 |
| 2021-10-26 | 1.670 | 1.700 | 1.670 | 1.680 | 1.517 | 26,683,900 |
| 2021-10-25 | 1.710 | 1.720 | 1.690 | 1.700 | 1.535 | 15,246,600 |
| 2021-10-21 | 1.690 | 1.730 | 1.690 | 1.700 | 1.535 | 35,849,801 |
| 2021-10-20 | 1.700 | 1.710 | 1.680 | 1.680 | 1.517 | 26,506,400 |
| 2021-10-19 | 1.760 | 1.770 | 1.690 | 1.690 | 1.526 | 102,753,797 |
| 2021-10-18 | 1.710 | 1.720 | 1.690 | 1.690 | 1.526 | 15,296,300 |
| 2021-10-15 | 1.730 | 1.740 | 1.690 | 1.710 | 1.544 | 43,485,898 |
| 2021-10-14 | 1.680 | 1.740 | 1.660 | 1.720 | 1.553 | 89,463,203 |
← NewerPage 21 of 21 · 1,218 trading days
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.