Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.810	0.810	0.750	0.760	0.735	21,151,600
2025-10-17	0.770	0.790	0.760	0.790	0.764	3,535,600
2025-10-16	0.770	0.780	0.760	0.780	0.754	3,754,455
2025-10-15	0.750	0.770	0.750	0.760	0.735	1,710,537
2025-10-14	0.760	0.760	0.750	0.750	0.725	1,938,300
2025-10-10	0.770	0.770	0.750	0.760	0.735	1,723,600
2025-10-09	0.770	0.780	0.770	0.770	0.744	2,463,200
2025-10-08	0.780	0.780	0.760	0.770	0.744	1,895,356
2025-10-07	0.770	0.780	0.760	0.770	0.744	1,617,753
2025-10-06	0.780	0.780	0.750	0.760	0.735	3,422,366
2025-10-03	0.780	0.780	0.760	0.770	0.744	2,548,000
2025-10-02	0.760	0.780	0.760	0.780	0.754	2,411,577
2025-10-01	0.750	0.770	0.750	0.760	0.735	895,900
2025-09-30	0.760	0.780	0.760	0.760	0.735	3,153,700
2025-09-29	0.770	0.780	0.750	0.770	0.744	4,035,501
2025-09-26	0.730	0.770	0.730	0.770	0.744	10,568,220
2025-09-25	0.720	0.730	0.720	0.730	0.706	266,100
2025-09-24	0.720	0.730	0.720	0.720	0.696	1,380,600
2025-09-23	0.730	0.740	0.720	0.720	0.696	595,250
2025-09-22	0.730	0.740	0.720	0.730	0.706	981,717
2025-09-19	0.740	0.740	0.730	0.730	0.706	712,603
2025-09-18	0.740	0.750	0.730	0.740	0.715	1,508,405
2025-09-17	0.740	0.760	0.740	0.740	0.715	1,637,804
2025-09-16	0.750	0.760	0.740	0.740	0.715	1,103,802
2025-09-15	0.760	0.770	0.740	0.750	0.725	3,846,600
2025-09-12	0.740	0.760	0.740	0.760	0.735	2,449,001
2025-09-11	0.740	0.760	0.740	0.750	0.725	4,171,450
2025-09-10	0.750	0.750	0.740	0.740	0.715	1,412,219
2025-09-09	0.750	0.750	0.730	0.740	0.715	2,323,044
2025-09-08	0.750	0.760	0.740	0.750	0.725	3,620,900
2025-09-05	0.760	0.770	0.750	0.760	0.735	735,500
2025-09-04	0.760	0.760	0.750	0.750	0.725	625,900
2025-09-03	0.770	0.770	0.740	0.740	0.715	3,602,800
2025-09-02	0.760	0.770	0.760	0.770	0.744	612,300
2025-09-01	0.760	0.770	0.760	0.760	0.735	1,323,124
2025-08-29	0.770	0.770	0.760	0.760	0.735	1,904,512
2025-08-28	0.770	0.770	0.760	0.770	0.744	1,245,801
2025-08-27	0.780	0.780	0.760	0.770	0.744	1,903,300
2025-08-26	0.770	0.780	0.760	0.780	0.754	1,172,100
2025-08-25	0.770	0.780	0.760	0.770	0.744	1,933,400
2025-08-22	0.760	0.780	0.750	0.760	0.735	2,906,100
2025-08-21	0.780	0.780	0.760	0.760	0.735	3,506,900
2025-08-20	0.770	0.780	0.770	0.780	0.754	1,941,350
2025-08-19	0.780	0.790	0.770	0.780	0.754	1,137,200
2025-08-18	0.790	0.800	0.770	0.780	0.754	2,272,210
2025-08-15	0.790	0.800	0.790	0.790	0.764	2,139,600
2025-08-14	0.810	0.810	0.780	0.780	0.754	2,168,452
2025-08-13	0.800	0.810	0.790	0.810	0.783	3,685,509
2025-08-08	0.800	0.800	0.790	0.800	0.773	1,517,800
2025-08-07	0.790	0.810	0.790	0.790	0.764	1,118,511
2025-08-06	0.790	0.810	0.780	0.790	0.764	2,260,220
2025-08-05	0.800	0.810	0.790	0.800	0.773	1,881,124
2025-08-04	0.790	0.800	0.770	0.800	0.773	2,001,700
2025-08-01	0.810	0.810	0.780	0.790	0.764	3,615,505
2025-07-31	0.790	0.810	0.790	0.800	0.773	2,210,829
2025-07-30	0.800	0.800	0.780	0.800	0.773	1,904,900
2025-07-29	0.790	0.810	0.780	0.800	0.773	3,773,730
2025-07-25	0.770	0.790	0.760	0.790	0.764	421,100
2025-07-24	0.790	0.810	0.770	0.780	0.754	2,883,421
2025-07-23	0.760	0.800	0.760	0.790	0.764	2,564,500

← NewerPage 5 of 21 · 1,215 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.