Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.760	0.800	0.760	0.790	0.764	2,564,500
2025-07-22	0.790	0.810	0.750	0.760	0.735	11,365,740
2025-07-21	0.870	0.870	0.780	0.780	0.754	15,884,010
2025-07-18	0.830	0.930	0.830	0.840	0.812	48,239,672
2025-07-17	0.720	0.740	0.720	0.730	0.706	1,731,800
2025-07-16	0.720	0.750	0.710	0.720	0.696	3,191,600
2025-07-15	0.710	0.740	0.700	0.720	0.696	1,625,705
2025-07-14	0.710	0.730	0.710	0.730	0.706	1,358,351
2025-07-11	0.720	0.720	0.670	0.710	0.686	2,393,900
2025-07-09	0.700	0.730	0.690	0.710	0.686	1,596,600
2025-07-08	0.710	0.740	0.700	0.710	0.686	3,025,606
2025-07-07	0.710	0.720	0.680	0.710	0.686	1,376,001
2025-07-04	0.700	0.750	0.690	0.720	0.696	20,078,510
2025-07-03	0.700	0.710	0.690	0.690	0.667	2,896,600
2025-07-02	0.700	0.710	0.690	0.690	0.667	1,007,300
2025-07-01	0.690	0.700	0.680	0.690	0.667	723,000
2025-06-30	0.700	0.700	0.670	0.690	0.667	2,704,905
2025-06-27	0.690	0.710	0.660	0.680	0.657	2,282,600
2025-06-26	0.660	0.710	0.660	0.690	0.667	1,518,900
2025-06-25	0.630	0.660	0.610	0.660	0.638	2,783,508
2025-06-24	0.600	0.640	0.600	0.630	0.609	3,184,200
2025-06-23	0.640	0.650	0.610	0.610	0.590	2,225,300
2025-06-20	0.640	0.660	0.610	0.650	0.628	2,322,300
2025-06-19	0.670	0.670	0.640	0.650	0.628	1,706,300
2025-06-18	0.670	0.670	0.660	0.670	0.648	1,383,107
2025-06-17	0.680	0.680	0.670	0.670	0.648	918,674
2025-06-16	0.680	0.700	0.670	0.680	0.657	853,302
2025-06-13	0.680	0.680	0.670	0.670	0.648	651,500
2025-06-12	0.690	0.690	0.680	0.680	0.657	740,171
2025-06-11	0.690	0.690	0.680	0.680	0.657	574,108
2025-06-10	0.700	0.700	0.680	0.680	0.657	833,600
2025-06-09	0.680	0.740	0.680	0.690	0.667	2,633,798
2025-06-06	0.680	0.680	0.670	0.680	0.657	390,500
2025-06-05	0.660	0.680	0.650	0.680	0.657	1,181,100
2025-06-04	0.670	0.670	0.650	0.660	0.638	1,191,500
2025-05-30	0.700	0.700	0.660	0.670	0.648	1,067,410
2025-05-29	0.670	0.710	0.670	0.680	0.657	1,640,800
2025-05-28	0.660	0.700	0.660	0.670	0.648	3,972,300
2025-05-27	0.670	0.670	0.660	0.660	0.638	437,800
2025-05-26	0.700	0.710	0.670	0.670	0.648	1,626,000
2025-05-23	0.660	0.690	0.660	0.690	0.667	1,334,400
2025-05-22	0.670	0.670	0.660	0.660	0.638	852,800
2025-05-21	0.670	0.680	0.660	0.670	0.648	443,100
2025-05-20	0.680	0.680	0.660	0.670	0.648	1,299,535
2025-05-19	0.680	0.680	0.670	0.680	0.657	902,200
2025-05-16	0.660	0.690	0.660	0.680	0.657	550,700
2025-05-15	0.680	0.680	0.640	0.660	0.638	2,259,900
2025-05-14	0.680	0.690	0.670	0.680	0.657	1,536,300
2025-05-13	0.710	0.710	0.680	0.680	0.657	1,915,200
2025-05-09	0.680	0.700	0.680	0.690	0.667	1,118,200
2025-05-08	0.700	0.720	0.670	0.680	0.657	3,964,200
2025-05-07	0.710	0.720	0.700	0.710	0.686	2,798,447
2025-05-06	0.700	0.730	0.700	0.710	0.686	3,769,800
2025-05-02	0.710	0.710	0.690	0.700	0.677	1,603,014
2025-04-30	0.720	0.720	0.690	0.700	0.677	2,740,100
2025-04-29	0.710	0.750	0.710	0.720	0.696	3,948,602
2025-04-28	0.700	0.720	0.700	0.710	0.686	2,793,100
2025-04-25	0.730	0.740	0.690	0.690	0.667	5,599,078
2025-04-24	0.670	0.730	0.670	0.720	0.696	7,252,307
2025-04-23	0.660	0.690	0.650	0.670	0.648	4,081,010

← NewerPage 6 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.