Tata Steel (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.73	0.75	0.73	0.74	0.74	-1.33%	2,132,000
Feb 9, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	1,019,600
Feb 6, 2026	0.74	0.74	0.72	0.74	0.74	-	1,264,800
Feb 5, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	1,817,425
Feb 4, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	1,094,100
Feb 3, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	3,128,052
Feb 2, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	3,042,963
Jan 30, 2026	0.76	0.76	0.72	0.75	0.75	-1.32%	3,242,800
Jan 29, 2026	0.76	0.78	0.74	0.76	0.76	-	5,828,774
Jan 28, 2026	0.77	0.77	0.74	0.76	0.76	-	2,259,900
Jan 27, 2026	0.75	0.78	0.75	0.76	0.76	1.33%	6,097,100
Jan 26, 2026	0.71	0.78	0.71	0.75	0.75	4.17%	15,144,550
Jan 23, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	2,059,900
Jan 22, 2026	0.71	0.72	0.71	0.71	0.71	-	625,355
Jan 21, 2026	0.69	0.73	0.68	0.71	0.71	2.90%	4,527,401
Jan 20, 2026	0.70	0.71	0.69	0.69	0.69	1.47%	6,347,701
Jan 19, 2026	0.68	0.70	0.67	0.68	0.68	1.49%	2,201,201
Jan 16, 2026	0.68	0.68	0.67	0.67	0.67	-	389,920
Jan 15, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	820,525
Jan 14, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	1,077,600
Jan 13, 2026	0.66	0.67	0.66	0.66	0.66	-	460,919
Jan 12, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	635,409
Jan 9, 2026	0.68	0.70	0.67	0.67	0.67	-	1,027,100
Jan 8, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	613,201
Jan 7, 2026	0.64	0.71	0.63	0.69	0.69	7.81%	3,355,610
Jan 6, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	569,059
Jan 5, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	1,292,620
Dec 30, 2025	0.63	0.65	0.63	0.64	0.64	-	1,403,105
Dec 29, 2025	0.64	0.64	0.63	0.64	0.64	-	37,900
Dec 26, 2025	0.64	0.65	0.62	0.64	0.64	-	2,201,900
Dec 25, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	373,448
Dec 24, 2025	0.64	0.65	0.62	0.65	0.65	-	2,076,809
Dec 23, 2025	0.64	0.65	0.63	0.65	0.65	1.56%	1,475,204
Dec 22, 2025	0.63	0.65	0.63	0.64	0.64	-	1,979,402
Dec 19, 2025	0.64	0.64	0.63	0.64	0.64	-	128,103
Dec 18, 2025	0.64	0.65	0.63	0.64	0.64	1.59%	631,061
Dec 17, 2025	0.66	0.68	0.62	0.63	0.63	-8.70%	7,364,993
Dec 16, 2025	0.66	0.69	0.66	0.69	0.69	1.47%	660,510
Dec 15, 2025	0.66	0.68	0.65	0.68	0.68	4.62%	1,711,300
Dec 12, 2025	0.68	0.69	0.62	0.65	0.65	-4.41%	3,450,808
Dec 11, 2025	0.68	0.69	0.67	0.68	0.68	-	756,469
Dec 9, 2025	0.69	0.70	0.68	0.68	0.68	-1.45%	174,200
Dec 8, 2025	0.69	0.70	0.68	0.69	0.69	-	69,904
Dec 4, 2025	0.68	0.70	0.67	0.69	0.69	2.99%	2,115,664
Dec 3, 2025	0.68	0.68	0.67	0.67	0.67	-	710,709
Dec 2, 2025	0.67	0.68	0.67	0.67	0.67	-	1,484,108
Dec 1, 2025	0.65	0.68	0.65	0.67	0.67	1.52%	1,040,540
Nov 28, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	156,579
Nov 27, 2025	0.66	0.67	0.65	0.67	0.67	3.08%	2,975,300
Nov 26, 2025	0.66	0.66	0.63	0.65	0.65	-1.52%	2,332,300