Tata Steel (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.940	0.940	0.930	0.940	0.940	111,001
2026-10-21	0.940	0.950	0.920	0.950	0.950	1,063,501
2026-10-20	0.940	0.940	0.920	0.940	0.940	1,071,901
2026-10-19	0.940	0.950	0.930	0.950	0.950	2,894,804
2026-10-15	0.910	0.950	0.890	0.950	0.950	1,354,410
2026-10-14	0.910	0.920	0.900	0.910	0.910	1,071,002
2026-10-12	0.920	0.920	0.910	0.910	0.910	298,500
2026-10-09	0.920	0.930	0.910	0.920	0.920	177,900
2026-10-08	0.920	0.930	0.910	0.920	0.920	1,014,000
2026-10-07	0.910	0.930	0.910	0.920	0.920	866,400
2026-10-06	0.930	0.960	0.920	0.920	0.920	1,338,106
2026-10-05	0.940	0.940	0.930	0.930	0.930	226,399
2026-10-02	0.930	0.950	0.930	0.940	0.940	321,005
2026-10-01	0.920	0.940	0.920	0.940	0.940	622,600
2026-09-30	0.940	0.940	0.920	0.940	0.940	1,224,300
2026-09-29	0.950	0.950	0.930	0.950	0.950	1,798,800
2026-09-28	0.970	0.980	0.950	0.950	0.950	2,264,600
2026-09-25	0.970	0.980	0.970	0.970	0.970	1,309,800
2026-09-24	0.970	0.990	0.970	0.970	0.970	1,221,901
2026-09-23	0.970	0.980	0.970	0.970	0.970	965,800
2026-09-22	0.980	0.980	0.960	0.970	0.970	1,118,700
2026-09-21	0.980	0.980	0.960	0.970	0.970	820,501
2026-09-18	0.970	0.980	0.970	0.980	0.980	631,600
2026-09-17	0.990	0.990	0.960	0.980	0.980	766,001
2026-09-16	1.000	1.000	0.960	0.960	0.960	4,645,800
2026-09-15	1.000	1.000	0.990	1.000	1.000	672,800
2026-09-14	0.990	1.000	0.990	0.990	0.990	490,620
2026-09-11	0.990	1.000	0.990	0.990	0.990	1,788,900
2026-09-10	1.030	1.030	0.990	0.990	0.990	5,471,201
2026-09-09	0.990	1.040	0.990	1.010	1.010	11,008,113
2026-09-08	0.980	1.020	0.970	0.990	0.990	4,629,753
2026-09-07	0.980	0.990	0.970	0.980	0.980	878,402
2026-09-04	0.970	0.990	0.960	0.970	0.970	1,673,700
2026-09-03	0.980	0.990	0.970	0.980	0.980	1,349,200
2026-09-02	0.970	1.000	0.970	0.980	0.980	2,608,242
2026-09-01	1.000	1.010	0.970	0.970	0.970	4,594,399
2026-08-31	0.990	1.010	0.980	1.000	1.000	5,190,500
2026-08-28	0.980	1.020	0.980	0.980	0.980	4,794,800
2026-08-27	0.980	0.990	0.970	0.980	0.980	2,250,128
2026-08-26	0.970	0.990	0.970	0.980	0.980	900,911
2026-08-25	1.030	1.030	0.960	0.970	0.970	9,214,250
2026-08-24	1.050	1.050	1.030	1.030	1.030	1,229,610
2026-08-21	1.030	1.050	1.030	1.040	1.040	781,451
2026-08-20	1.040	1.060	1.030	1.030	1.030	2,194,000
2026-08-19	1.040	1.050	1.030	1.040	1.040	1,195,301
2026-08-18	1.050	1.060	1.030	1.040	1.040	2,746,462
2026-08-17	1.050	1.070	1.030	1.040	1.040	3,174,942
2026-08-14	1.030	1.120	1.020	1.060	1.060	19,422,400
2026-08-13	1.010	1.040	1.010	1.030	1.030	4,358,338
2026-08-11	1.000	1.030	1.000	1.010	1.010	3,869,101
2026-08-10	0.990	1.010	0.990	1.000	1.000	1,126,840
2026-08-07	1.000	1.010	0.980	0.990	0.990	2,916,912
2026-08-06	1.020	1.030	0.980	0.990	0.990	4,165,522
2026-08-05	1.020	1.030	1.010	1.010	1.010	1,626,401
2026-08-04	1.010	1.040	1.000	1.010	1.010	6,491,696
2026-08-03	1.000	1.010	1.000	1.000	1.000	1,827,801
2026-07-31	1.000	1.030	1.000	1.000	1.000	7,706,536
2026-07-30	1.010	1.010	0.960	0.990	0.990	3,114,138
2026-07-27	0.990	1.030	0.980	0.990	0.990	6,542,772
2026-07-24	0.990	1.000	0.960	0.970	0.970	3,851,201

Page 1 of 3 · 121 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.