Tata Steel (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	2,343,100
Feb 26, 2026	0.74	0.74	0.72	0.73	0.73	-	1,349,630
Feb 25, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	4,064,110
Feb 24, 2026	0.72	0.73	0.71	0.72	0.72	-	1,209,002
Feb 23, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	2,435,701
Feb 20, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	2,674,700
Feb 19, 2026	0.74	0.75	0.72	0.74	0.74	-	6,662,000
Feb 18, 2026	0.73	0.74	0.73	0.74	0.74	-	1,546,816
Feb 17, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	1,042,700
Feb 16, 2026	0.73	0.74	0.71	0.73	0.73	-	2,265,800
Feb 13, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	2,450,101
Feb 12, 2026	0.74	0.76	0.73	0.75	0.75	2.74%	2,504,237
Feb 11, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	703,501
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