Tata Steel (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.67	0.68	0.66	0.66	-	-1.49%	431,101
Nov 17, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	505,300
Nov 14, 2025	0.70	0.71	0.67	0.68	0.68	-4.23%	1,283,100
Nov 13, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	723,400
Nov 12, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	251,500
Nov 11, 2025	0.72	0.73	0.72	0.72	0.72	-	270,200
Nov 10, 2025	0.72	0.73	0.72	0.72	0.72	-	323,200
Nov 7, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	145,900
Nov 6, 2025	0.72	0.73	0.72	0.73	0.73	-	382,600
Nov 5, 2025	0.72	0.73	0.72	0.73	0.73	-	468,700
Nov 4, 2025	0.73	0.74	0.71	0.73	0.73	-	623,100
Nov 3, 2025	0.72	0.75	0.72	0.73	0.73	-1.35%	450,100
Oct 31, 2025	0.72	0.74	0.72	0.74	0.74	1.37%	735,791
Oct 30, 2025	0.75	0.75	0.72	0.73	0.73	-2.67%	3,281,300
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%	2,882,041
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%	21,151,600
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%	1,710,537
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	-	2,463,200
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%	3,422,366
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	-	895,900
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%	10,568,220
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%	1,103,802
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