Tata Steel (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.74	0.75	0.74	0.75	0.75	-	261,000
Oct 28, 2025	0.75	0.75	0.74	0.75	0.75	-1.32%	880,200
Oct 27, 2025	0.74	0.76	0.73	0.76	0.76	2.70%	2,884,141
Oct 24, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	4,000,301
Oct 22, 2025	0.77	0.77	0.76	0.77	0.77	-	4,397,000
Oct 21, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	1,933,488
Oct 20, 2025	0.81	0.81	0.75	0.76	0.76	-3.80%	21,151,603
Oct 17, 2025	0.77	0.79	0.76	0.79	0.79	1.28%	3,535,600
Oct 16, 2025	0.77	0.78	0.76	0.78	0.78	2.63%	3,754,455
Oct 15, 2025	0.75	0.77	0.75	0.76	0.76	1.33%	1,725,537
Oct 14, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	1,938,300
Oct 10, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	1,723,600
Oct 9, 2025	0.77	0.78	0.77	0.77	0.77	-	2,557,900
Oct 8, 2025	0.78	0.78	0.76	0.77	0.77	-	1,895,356
Oct 7, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	1,617,753
Oct 6, 2025	0.78	0.78	0.75	0.76	0.76	-1.30%	3,469,766
Oct 3, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	2,548,000
Oct 2, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	2,411,577
Oct 1, 2025	0.75	0.77	0.75	0.76	0.76	-	901,300
Sep 30, 2025	0.76	0.78	0.76	0.76	0.76	-1.30%	3,153,700
Sep 29, 2025	0.77	0.78	0.75	0.77	0.77	-	4,035,501
Sep 26, 2025	0.73	0.77	0.73	0.77	0.77	5.48%	10,568,229
Sep 25, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	266,100
Sep 24, 2025	0.72	0.73	0.72	0.72	0.72	-	1,380,600
Sep 23, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	595,250
Sep 22, 2025	0.73	0.74	0.72	0.73	0.73	-	981,717
Sep 19, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	712,603
Sep 18, 2025	0.74	0.75	0.73	0.74	0.74	-	1,508,405
Sep 17, 2025	0.74	0.76	0.74	0.74	0.74	-	1,637,804
Sep 16, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	1,162,002
Sep 15, 2025	0.76	0.77	0.74	0.75	0.75	-1.32%	3,846,600
Sep 12, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	2,449,001
Sep 11, 2025	0.74	0.76	0.74	0.75	0.75	1.35%	4,171,450
Sep 10, 2025	0.75	0.75	0.74	0.74	0.74	-	1,412,219
Sep 9, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	2,323,044
Sep 8, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	3,620,900
Sep 5, 2025	0.76	0.77	0.75	0.76	0.76	1.33%	735,500
Sep 4, 2025	0.76	0.76	0.75	0.75	0.75	1.35%	625,900
Sep 3, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	3,602,800
Sep 2, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	612,300
Sep 1, 2025	0.76	0.77	0.76	0.76	0.76	-	1,324,524
Aug 29, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	1,904,512
Aug 28, 2025	0.77	0.77	0.76	0.77	0.77	-	1,245,801
Aug 27, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	1,903,300
Aug 26, 2025	0.77	0.78	0.76	0.78	0.78	1.30%	1,179,400
Aug 25, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	1,991,100
Aug 22, 2025	0.76	0.78	0.75	0.76	0.76	-	2,911,900
Aug 21, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	3,506,900
Aug 20, 2025	0.77	0.78	0.77	0.78	0.78	-	1,941,350
Aug 19, 2025	0.78	0.79	0.77	0.78	0.78	-	1,137,200