Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.710	0.710	0.680	0.680	0.657	2,421,200
2024-10-22	0.710	0.720	0.700	0.710	0.686	1,800,401
2024-10-21	0.710	0.720	0.710	0.710	0.686	791,400
2024-10-18	0.740	0.740	0.700	0.720	0.696	4,191,700
2024-10-17	0.750	0.770	0.750	0.750	0.725	1,321,581
2024-10-16	0.760	0.770	0.730	0.760	0.735	3,675,601
2024-10-15	0.790	0.800	0.750	0.760	0.735	3,715,607
2024-10-11	0.790	0.820	0.770	0.780	0.754	8,149,627
2024-10-10	0.790	0.800	0.780	0.790	0.764	1,476,701
2024-10-09	0.790	0.790	0.770	0.780	0.754	2,189,601
2024-10-08	0.800	0.840	0.770	0.780	0.754	7,398,910
2024-10-07	0.780	0.810	0.780	0.790	0.764	5,143,700
2024-10-04	0.770	0.790	0.760	0.770	0.744	4,274,602
2024-10-03	0.820	0.820	0.770	0.770	0.744	6,018,061
2024-10-02	0.800	0.850	0.800	0.810	0.783	16,624,109
2024-10-01	0.780	0.800	0.750	0.800	0.773	11,854,290
2024-09-30	0.800	0.840	0.770	0.780	0.754	27,234,801
2024-09-27	0.690	0.760	0.680	0.760	0.735	15,879,010
2024-09-26	0.730	0.740	0.670	0.690	0.667	14,557,860
2024-09-25	0.680	0.770	0.680	0.730	0.706	48,451,391
2024-09-24	0.630	0.660	0.620	0.660	0.638	4,099,401
2024-09-23	0.620	0.630	0.610	0.630	0.609	462,474
2024-09-20	0.630	0.640	0.620	0.620	0.599	1,830,700
2024-09-19	0.630	0.640	0.620	0.630	0.609	714,900
2024-09-18	0.630	0.640	0.620	0.630	0.609	1,625,006
2024-09-17	0.640	0.640	0.620	0.620	0.599	1,955,801
2024-09-16	0.640	0.660	0.620	0.630	0.609	2,966,012
2024-09-13	0.640	0.640	0.610	0.640	0.619	1,666,200
2024-09-12	0.630	0.640	0.630	0.630	0.609	445,805
2024-09-11	0.660	0.670	0.620	0.630	0.609	2,963,129
2024-09-10	0.610	0.660	0.610	0.660	0.638	6,028,700
2024-09-09	0.600	0.620	0.570	0.610	0.590	3,382,100
2024-09-06	0.590	0.600	0.580	0.600	0.580	1,251,905
2024-09-05	0.580	0.590	0.570	0.590	0.570	617,004
2024-09-04	0.590	0.590	0.560	0.570	0.551	1,290,900
2024-09-03	0.570	0.590	0.560	0.590	0.570	1,169,188
2024-09-02	0.580	0.590	0.570	0.580	0.561	933,464
2024-08-30	0.580	0.590	0.580	0.590	0.570	262,504
2024-08-29	0.590	0.610	0.580	0.590	0.570	1,890,790
2024-08-28	0.640	0.640	0.580	0.590	0.570	4,780,417
2024-08-27	0.620	0.650	0.600	0.650	0.628	2,633,256
2024-08-26	0.560	0.640	0.550	0.620	0.599	8,695,669
2024-08-23	0.520	0.560	0.520	0.560	0.541	2,941,689
2024-08-22	0.510	0.530	0.510	0.510	0.493	1,628,402
2024-08-21	0.520	0.520	0.510	0.520	0.503	806,416
2024-08-20	0.510	0.520	0.500	0.520	0.503	1,611,541
2024-08-19	0.490	0.510	0.490	0.500	0.483	6,300,505
2024-08-16	0.510	0.510	0.490	0.500	0.483	2,203,205
2024-08-15	0.530	0.530	0.500	0.510	0.493	1,740,531
2024-08-14	0.530	0.550	0.530	0.530	0.512	530,907
2024-08-13	0.550	0.550	0.520	0.540	0.522	1,876,208
2024-08-09	0.570	0.570	0.540	0.560	0.541	1,121,401
2024-08-08	0.570	0.580	0.550	0.570	0.551	407,704
2024-08-07	0.580	0.580	0.550	0.570	0.551	651,001
2024-08-06	0.580	0.590	0.580	0.580	0.561	107,569
2024-08-05	0.600	0.600	0.570	0.580	0.561	285,124
2024-08-02	0.600	0.600	0.580	0.590	0.570	432,500
2024-08-01	0.590	0.600	0.580	0.600	0.580	587,548
2024-07-31	0.610	0.610	0.580	0.590	0.570	1,152,607
2024-07-30	0.620	0.620	0.600	0.610	0.590	420,712

← NewerPage 9 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.