Tata Steel (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.90	0.94	0.90	0.91	0.91	1.11%	12,150,313
Jul 2, 2026	0.87	0.92	0.86	0.90	0.90	3.45%	11,026,225
Jul 1, 2026	0.87	0.88	0.86	0.87	0.87	-	4,516,600
Jun 30, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	4,083,901
Jun 29, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	2,877,600
Jun 26, 2026	0.85	0.85	0.84	0.84	0.84	-	1,931,103
Jun 25, 2026	0.84	0.85	0.84	0.84	0.84	-	3,867,600
Jun 24, 2026	0.85	0.86	0.83	0.84	0.84	-	3,316,200
Jun 23, 2026	0.88	0.88	0.84	0.84	0.84	-4.55%	7,132,880
Jun 22, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	1,538,917
Jun 19, 2026	0.87	0.90	0.87	0.89	0.89	2.30%	2,546,600
Jun 18, 2026	0.89	0.90	0.87	0.87	0.87	-3.33%	4,609,707
Jun 17, 2026	0.89	0.91	0.88	0.90	0.90	2.27%	2,398,150
Jun 16, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	2,036,602
Jun 15, 2026	0.89	0.90	0.88	0.90	0.90	-	3,302,803
Jun 12, 2026	0.89	0.90	0.87	0.90	0.90	2.27%	2,798,000
Jun 11, 2026	0.89	0.90	0.87	0.88	0.88	-	3,707,793
Jun 10, 2026	0.91	0.93	0.88	0.88	0.88	-4.35%	8,803,853
Jun 9, 2026	0.87	0.95	0.86	0.92	0.92	6.98%	24,644,300
Jun 8, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	5,564,300
Jun 5, 2026	0.89	0.92	0.87	0.89	0.89	1.14%	6,505,000
Jun 4, 2026	0.90	0.91	0.88	0.88	0.88	-3.30%	8,161,904
Jun 2, 2026	0.92	0.93	0.89	0.91	0.91	-1.09%	5,336,417
May 29, 2026	0.97	0.98	0.92	0.92	0.92	-3.16%	9,052,718
May 28, 2026	0.95	0.97	0.94	0.95	0.95	1.06%	5,771,610
May 27, 2026	0.89	0.97	0.89	0.94	0.94	5.62%	21,569,450
May 26, 2026	0.94	0.95	0.89	0.89	0.89	-5.32%	14,343,010
May 25, 2026	0.92	0.95	0.92	0.94	0.94	2.17%	28,297,620
May 22, 2026	0.91	0.95	0.90	0.92	0.92	2.22%	18,577,310
May 21, 2026	0.88	0.93	0.88	0.90	0.90	3.45%	7,054,017
May 20, 2026	0.91	0.92	0.89	0.90	0.87	-1.10%	10,268,820
May 19, 2026	0.92	0.95	0.91	0.91	0.88	-1.09%	15,588,800
May 18, 2026	0.91	0.95	0.88	0.92	0.89	2.22%	19,376,610
May 15, 2026	0.90	0.94	0.88	0.90	0.87	1.12%	26,015,710
May 14, 2026	0.96	0.96	0.87	0.89	0.86	-7.29%	23,317,140
May 13, 2026	0.96	0.99	0.94	0.96	0.93	-1.03%	20,489,040
May 12, 2026	1.00	1.04	0.93	0.97	0.94	-1.02%	65,566,140
May 11, 2026	1.00	1.05	0.96	0.98	0.95	-	64,555,280
May 8, 2026	0.75	0.98	0.75	0.98	0.95	30.67%	150,091,600
May 7, 2026	0.74	0.76	0.74	0.75	0.73	1.35%	4,971,419
May 6, 2026	0.74	0.76	0.73	0.74	0.72	-	10,860,200
May 5, 2026	0.76	0.76	0.74	0.74	0.72	-1.33%	4,827,463
Apr 30, 2026	0.76	0.76	0.74	0.75	0.73	-1.32%	12,917,140
Apr 29, 2026	0.79	0.80	0.76	0.76	0.73	-9.52%	32,759,200
Apr 28, 2026	0.86	0.86	0.84	0.84	0.81	-3.45%	7,097,717
Apr 27, 2026	0.84	0.88	0.84	0.87	0.84	2.35%	13,896,570
Apr 24, 2026	0.83	0.85	0.82	0.85	0.82	2.41%	6,415,001
Apr 23, 2026	0.84	0.85	0.81	0.83	0.80	-1.19%	10,073,900
Apr 22, 2026	0.82	0.87	0.82	0.84	0.81	-	19,884,940
Apr 21, 2026	0.85	0.86	0.81	0.84	0.81	-2.33%	9,624,877