Tata Steel (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.79	0.80	0.77	0.78	0.78	-1.27%	2,272,210
Aug 15, 2025	0.79	0.80	0.79	0.79	0.79	1.28%	2,139,600
Aug 14, 2025	0.81	0.81	0.78	0.78	0.78	-3.70%	2,168,452
Aug 13, 2025	0.80	0.81	0.79	0.81	0.81	1.25%	3,685,509
Aug 8, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	1,517,800
Aug 7, 2025	0.79	0.81	0.79	0.79	0.79	-	1,118,511
Aug 6, 2025	0.79	0.81	0.78	0.79	0.79	-1.25%	2,260,220
Aug 5, 2025	0.80	0.81	0.79	0.80	0.80	-	1,881,124
Aug 4, 2025	0.79	0.80	0.77	0.80	0.80	1.27%	2,001,700
Aug 1, 2025	0.81	0.81	0.78	0.79	0.79	-1.25%	3,615,505
Jul 31, 2025	0.79	0.81	0.79	0.80	0.80	-	2,210,829
Jul 30, 2025	0.80	0.80	0.78	0.80	0.80	-	1,904,900
Jul 29, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	3,773,730
Jul 25, 2025	0.77	0.79	0.76	0.79	0.79	1.28%	421,100
Jul 24, 2025	0.79	0.81	0.77	0.78	0.78	-1.27%	2,883,421
Jul 23, 2025	0.76	0.80	0.76	0.79	0.79	3.95%	2,564,500
Jul 22, 2025	0.79	0.81	0.75	0.76	0.76	-2.56%	11,365,746
Jul 21, 2025	0.87	0.87	0.78	0.78	0.78	-7.14%	15,884,013
Jul 18, 2025	0.83	0.93	0.83	0.84	0.84	15.07%	48,239,675
Jul 17, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	1,731,800
Jul 16, 2025	0.72	0.75	0.71	0.72	0.72	-	3,191,600
Jul 15, 2025	0.71	0.74	0.70	0.72	0.72	-1.37%	1,625,705
Jul 14, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	1,405,251
Jul 11, 2025	0.72	0.72	0.67	0.71	0.71	-	2,393,900
Jul 9, 2025	0.70	0.73	0.69	0.71	0.71	-	1,596,600
Jul 8, 2025	0.71	0.74	0.70	0.71	0.71	-	3,025,606
Jul 7, 2025	0.71	0.72	0.68	0.71	0.71	-1.39%	1,376,001
Jul 4, 2025	0.70	0.75	0.69	0.72	0.72	4.35%	20,078,510
Jul 3, 2025	0.70	0.71	0.69	0.69	0.69	-	2,896,600
Jul 2, 2025	0.70	0.71	0.69	0.69	0.69	-	1,007,300
Jul 1, 2025	0.69	0.70	0.68	0.69	0.69	-	723,000