Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.850	0.860	0.810	0.840	0.812	9,624,877
2026-04-20	0.840	0.860	0.830	0.860	0.831	5,518,500
2026-04-17	0.850	0.860	0.840	0.850	0.822	6,930,163
2026-04-16	0.820	0.850	0.810	0.850	0.822	11,738,120
2026-04-10	0.810	0.820	0.800	0.820	0.793	6,047,321
2026-04-09	0.800	0.820	0.800	0.810	0.783	6,897,702
2026-04-08	0.810	0.820	0.790	0.800	0.773	11,190,200
2026-04-07	0.800	0.830	0.790	0.810	0.783	24,587,930
2026-04-03	0.800	0.800	0.770	0.780	0.754	10,095,700
2026-04-02	0.780	0.810	0.780	0.800	0.773	15,915,020
2026-04-01	0.790	0.800	0.770	0.780	0.754	7,645,201
2026-03-31	0.820	0.830	0.800	0.800	0.773	17,357,119
2026-03-30	0.850	0.870	0.820	0.830	0.802	60,333,398
2026-03-27	0.770	0.810	0.760	0.780	0.754	18,090,260
2026-03-26	0.740	0.810	0.730	0.770	0.744	14,438,900
2026-03-25	0.730	0.750	0.730	0.750	0.725	1,987,801
2026-03-24	0.730	0.740	0.720	0.730	0.706	756,801
2026-03-23	0.730	0.740	0.710	0.730	0.706	1,901,415
2026-03-20	0.730	0.760	0.730	0.740	0.715	2,477,501
2026-03-19	0.730	0.740	0.720	0.730	0.706	2,285,700
2026-03-18	0.750	0.750	0.730	0.740	0.715	1,679,316
2026-03-17	0.760	0.770	0.740	0.750	0.725	6,618,005
2026-03-16	0.720	0.780	0.720	0.760	0.735	14,749,900
2026-03-13	0.710	0.720	0.700	0.720	0.696	499,881
2026-03-12	0.710	0.720	0.700	0.710	0.686	1,032,511
2026-03-11	0.710	0.720	0.700	0.710	0.686	1,275,200
2026-03-10	0.700	0.720	0.700	0.710	0.686	817,400
2026-03-09	0.710	0.710	0.690	0.710	0.686	1,837,111
2026-03-06	0.710	0.730	0.700	0.720	0.696	2,540,525
2026-03-05	0.710	0.720	0.700	0.710	0.686	867,800
2026-03-04	0.710	0.720	0.690	0.710	0.686	4,421,200
2026-03-02	0.720	0.740	0.700	0.730	0.706	6,125,908
2026-02-27	0.730	0.740	0.730	0.740	0.715	2,343,100
2026-02-26	0.740	0.740	0.720	0.730	0.706	1,349,630
2026-02-25	0.730	0.740	0.720	0.730	0.706	4,064,110
2026-02-24	0.720	0.730	0.710	0.720	0.696	1,209,002
2026-02-23	0.730	0.740	0.710	0.720	0.696	2,435,701
2026-02-20	0.740	0.740	0.720	0.730	0.706	2,674,700
2026-02-19	0.740	0.750	0.720	0.740	0.715	6,662,000
2026-02-18	0.730	0.740	0.730	0.740	0.715	1,546,816
2026-02-17	0.730	0.740	0.720	0.740	0.715	1,042,700
2026-02-16	0.730	0.740	0.710	0.730	0.706	2,265,800
2026-02-13	0.750	0.750	0.730	0.730	0.706	2,450,101
2026-02-12	0.740	0.760	0.730	0.750	0.725	2,504,237
2026-02-11	0.740	0.740	0.730	0.730	0.706	703,501
2026-02-10	0.730	0.750	0.730	0.740	0.715	2,132,000
2026-02-09	0.730	0.750	0.730	0.750	0.725	1,019,600
2026-02-06	0.740	0.740	0.720	0.740	0.715	1,264,800
2026-02-05	0.750	0.750	0.730	0.740	0.715	1,817,425
2026-02-04	0.760	0.760	0.740	0.750	0.725	1,094,100
2026-02-03	0.740	0.770	0.740	0.760	0.735	3,128,052
2026-02-02	0.750	0.760	0.730	0.740	0.715	3,042,963
2026-01-30	0.760	0.760	0.720	0.750	0.725	3,242,800
2026-01-29	0.760	0.780	0.740	0.760	0.735	5,828,774
2026-01-28	0.770	0.770	0.740	0.760	0.735	2,259,900
2026-01-27	0.750	0.780	0.750	0.760	0.735	6,097,100
2026-01-26	0.710	0.780	0.710	0.750	0.725	15,144,550
2026-01-23	0.710	0.730	0.710	0.720	0.696	2,059,900
2026-01-22	0.710	0.720	0.710	0.710	0.686	625,355
2026-01-21	0.690	0.730	0.680	0.710	0.686	4,527,401

← NewerPage 3 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.