Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	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
2026-01-20	0.700	0.710	0.690	0.690	0.667	6,347,701
2026-01-19	0.680	0.700	0.670	0.680	0.657	2,201,201
2026-01-16	0.680	0.680	0.670	0.670	0.648	389,920
2026-01-15	0.650	0.680	0.650	0.670	0.648	820,525
2026-01-14	0.660	0.670	0.640	0.650	0.628	1,077,600
2026-01-13	0.660	0.670	0.660	0.660	0.638	460,919
2026-01-12	0.670	0.680	0.650	0.660	0.638	635,409
2026-01-09	0.680	0.700	0.670	0.670	0.648	1,027,100
2026-01-08	0.690	0.700	0.670	0.670	0.648	613,201
2026-01-07	0.640	0.710	0.630	0.690	0.667	3,355,610
2026-01-06	0.630	0.640	0.620	0.640	0.619	569,059
2026-01-05	0.640	0.640	0.630	0.630	0.609	1,292,620
2025-12-30	0.630	0.650	0.630	0.640	0.619	1,403,105
2025-12-29	0.640	0.640	0.630	0.640	0.619	37,900
2025-12-26	0.640	0.650	0.620	0.640	0.619	2,201,900
2025-12-25	0.650	0.650	0.640	0.640	0.619	373,448
2025-12-24	0.640	0.650	0.620	0.650	0.628	2,076,809
2025-12-23	0.640	0.650	0.630	0.650	0.628	1,475,204
2025-12-22	0.630	0.650	0.630	0.640	0.619	1,979,402
2025-12-19	0.640	0.640	0.630	0.640	0.619	128,103
2025-12-18	0.640	0.650	0.630	0.640	0.619	631,061
2025-12-17	0.660	0.680	0.620	0.630	0.609	7,364,993
2025-12-16	0.660	0.690	0.660	0.690	0.667	660,510
2025-12-15	0.660	0.680	0.650	0.680	0.657	1,711,300
2025-12-12	0.680	0.690	0.620	0.650	0.628	3,450,808
2025-12-11	0.680	0.690	0.670	0.680	0.657	756,469
2025-12-09	0.690	0.700	0.680	0.680	0.657	174,200
2025-12-08	0.690	0.700	0.680	0.690	0.667	69,904
2025-12-04	0.680	0.700	0.670	0.690	0.667	2,115,664
2025-12-03	0.680	0.680	0.670	0.670	0.648	710,709
2025-12-02	0.670	0.680	0.670	0.670	0.648	1,484,108
2025-12-01	0.650	0.680	0.650	0.670	0.648	1,040,540
2025-11-28	0.670	0.670	0.660	0.660	0.638	156,579
2025-11-27	0.660	0.670	0.650	0.670	0.648	2,975,300
2025-11-26	0.660	0.660	0.630	0.650	0.628	2,332,300
2025-11-25	0.660	0.680	0.640	0.660	0.638	2,928,710
2025-11-24	0.670	0.680	0.670	0.670	0.648	88,630
2025-11-21	0.680	0.690	0.670	0.670	0.648	172,100
2025-11-20	0.670	0.700	0.670	0.690	0.667	1,278,309
2025-11-19	0.650	0.680	0.650	0.670	0.648	1,529,157
2025-11-18	0.670	0.680	0.660	0.660	0.638	327,301
2025-11-17	0.680	0.690	0.670	0.670	0.648	505,300
2025-11-14	0.700	0.710	0.670	0.680	0.657	1,283,100
2025-11-13	0.730	0.730	0.710	0.710	0.686	723,400
2025-11-12	0.730	0.730	0.720	0.730	0.706	251,500
2025-11-11	0.720	0.730	0.720	0.720	0.696	270,200
2025-11-10	0.720	0.730	0.720	0.720	0.696	323,200
2025-11-07	0.720	0.730	0.720	0.720	0.696	145,900
2025-11-06	0.720	0.730	0.720	0.730	0.706	382,600
2025-11-05	0.720	0.730	0.720	0.730	0.706	468,700
2025-11-04	0.730	0.740	0.710	0.730	0.706	623,100
2025-11-03	0.720	0.750	0.720	0.730	0.706	450,100
2025-10-31	0.720	0.740	0.720	0.740	0.715	735,791
2025-10-30	0.750	0.750	0.720	0.730	0.706	3,281,300
2025-10-29	0.740	0.750	0.740	0.750	0.725	261,000
2025-10-28	0.750	0.750	0.740	0.750	0.725	880,200
2025-10-27	0.740	0.760	0.730	0.760	0.735	2,882,041

← NewerPage 4 of 21 · 1,218 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.