Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.680	0.680	0.650	0.650	0.628	4,602,971
2025-04-21	0.680	0.720	0.670	0.670	0.648	8,736,807
2025-04-18	0.730	0.740	0.670	0.670	0.648	22,509,320
2025-04-17	0.500	0.670	0.500	0.670	0.648	18,053,980
2025-04-16	0.510	0.510	0.500	0.510	0.493	304,010
2025-04-11	0.530	0.530	0.490	0.510	0.493	90,301
2025-04-10	0.500	0.530	0.500	0.500	0.483	1,793,207
2025-04-09	0.490	0.500	0.480	0.490	0.474	1,118,151
2025-04-08	0.490	0.510	0.470	0.490	0.474	1,702,917
2025-04-04	0.550	0.550	0.510	0.510	0.493	2,045,749
2025-04-03	0.550	0.550	0.530	0.540	0.522	1,375,821
2025-04-02	0.570	0.580	0.550	0.550	0.532	2,509,900
2025-04-01	0.610	0.610	0.560	0.560	0.541	8,117,110
2025-03-31	0.490	0.620	0.480	0.590	0.570	23,768,920
2025-03-28	0.480	0.490	0.480	0.490	0.474	181,100
2025-03-27	0.490	0.490	0.480	0.480	0.464	1,143,900
2025-03-26	0.490	0.500	0.480	0.490	0.474	349,800
2025-03-25	0.480	0.490	0.480	0.490	0.474	352,800
2025-03-24	0.490	0.490	0.480	0.490	0.474	68,103
2025-03-21	0.500	0.500	0.480	0.490	0.474	566,349
2025-03-20	0.480	0.500	0.480	0.500	0.483	164,600
2025-03-19	0.490	0.490	0.480	0.490	0.474	94,910
2025-03-18	0.490	0.490	0.480	0.490	0.474	20,812
2025-03-17	0.480	0.490	0.480	0.480	0.464	707,200
2025-03-14	0.480	0.490	0.470	0.480	0.464	156,302
2025-03-13	0.480	0.480	0.470	0.480	0.464	690,600
2025-03-12	0.490	0.490	0.470	0.490	0.474	294,500
2025-03-11	0.490	0.490	0.490	0.490	0.474	231,822
2025-03-10	0.500	0.500	0.470	0.500	0.483	611,400
2025-03-07	0.500	0.500	0.490	0.500	0.483	276,560
2025-03-06	0.500	0.500	0.490	0.500	0.483	255,567
2025-03-05	0.490	0.500	0.480	0.500	0.483	976,109
2025-03-04	0.490	0.500	0.480	0.490	0.474	752,409
2025-03-03	0.500	0.500	0.490	0.490	0.474	201,642
2025-02-28	0.490	0.500	0.480	0.500	0.483	2,059,528
2025-02-27	0.490	0.500	0.480	0.490	0.474	890,600
2025-02-26	0.530	0.530	0.470	0.490	0.474	4,677,778
2025-02-25	0.540	0.540	0.530	0.530	0.512	218,200
2025-02-24	0.540	0.550	0.530	0.540	0.522	399,069
2025-02-21	0.540	0.550	0.530	0.530	0.512	1,254,800
2025-02-20	0.540	0.550	0.530	0.540	0.522	837,121
2025-02-19	0.550	0.550	0.540	0.540	0.522	200,252
2025-02-18	0.540	0.540	0.530	0.540	0.522	257,807
2025-02-17	0.530	0.540	0.530	0.540	0.522	175,154
2025-02-14	0.550	0.560	0.540	0.540	0.522	500,180
2025-02-13	0.560	0.570	0.530	0.550	0.532	1,230,230
2025-02-11	0.520	0.550	0.520	0.530	0.512	1,296,100
2025-02-10	0.540	0.550	0.520	0.520	0.503	307,200
2025-02-07	0.540	0.550	0.530	0.540	0.522	360,100
2025-02-06	0.550	0.560	0.520	0.530	0.512	904,000
2025-02-05	0.560	0.570	0.550	0.550	0.532	1,567,955
2025-02-04	0.580	0.590	0.560	0.560	0.541	880,049
2025-02-03	0.570	0.580	0.540	0.580	0.561	1,660,509
2025-01-31	0.580	0.600	0.580	0.590	0.570	1,626,600
2025-01-30	0.580	0.590	0.580	0.580	0.561	1,191,100
2025-01-29	0.560	0.580	0.560	0.570	0.551	907,040
2025-01-28	0.570	0.580	0.560	0.560	0.541	275,800
2025-01-27	0.590	0.600	0.570	0.570	0.551	1,410,300
2025-01-24	0.590	0.600	0.570	0.600	0.580	557,027
2025-01-23	0.540	0.600	0.540	0.590	0.570	5,112,511

← NewerPage 7 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.