Tata Steel (Thailand) PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	12,917,140
Apr 29, 2026	0.79	0.80	0.76	0.76	0.76	-9.52%	32,759,200
Apr 28, 2026	0.86	0.86	0.84	0.84	0.84	-3.45%	7,097,717
Apr 27, 2026	0.84	0.88	0.84	0.87	0.87	2.35%	13,896,570
Apr 24, 2026	0.83	0.85	0.82	0.85	0.85	2.41%	6,415,001
Apr 23, 2026	0.84	0.85	0.81	0.83	0.83	-1.19%	10,073,900
Apr 22, 2026	0.82	0.87	0.82	0.84	0.84	-	19,884,940
Apr 21, 2026	0.85	0.86	0.81	0.84	0.84	-2.33%	9,624,877
Apr 20, 2026	0.84	0.86	0.83	0.86	0.86	1.18%	5,518,500
Apr 17, 2026	0.85	0.86	0.84	0.85	0.85	-	6,930,163
Apr 16, 2026	0.82	0.85	0.81	0.85	0.85	3.66%	11,738,120
Apr 10, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	6,047,321
Apr 9, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	6,897,702
Apr 8, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	11,190,200
Apr 7, 2026	0.80	0.83	0.79	0.81	0.81	3.85%	24,587,930
Apr 3, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	10,095,700
Apr 2, 2026	0.78	0.81	0.78	0.80	0.80	2.56%	15,915,020
Apr 1, 2026	0.79	0.80	0.77	0.78	0.78	-2.50%	7,645,201
Mar 31, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	17,357,120
Mar 30, 2026	0.85	0.87	0.82	0.83	0.83	6.41%	60,333,400
Mar 27, 2026	0.77	0.81	0.76	0.78	0.78	1.30%	18,090,260
Mar 26, 2026	0.74	0.81	0.73	0.77	0.77	2.67%	14,438,900
Mar 25, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	1,987,801
Mar 24, 2026	0.73	0.74	0.72	0.73	0.73	-	756,801
Mar 23, 2026	0.73	0.74	0.71	0.73	0.73	-1.35%	1,901,415
Mar 20, 2026	0.73	0.76	0.73	0.74	0.74	1.37%	2,477,501
Mar 19, 2026	0.73	0.74	0.72	0.73	0.73	-1.35%	2,285,700
Mar 18, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	1,679,316
Mar 17, 2026	0.76	0.77	0.74	0.75	0.75	-1.32%	6,618,005
Mar 16, 2026	0.72	0.78	0.72	0.76	0.76	5.56%	14,749,900
Mar 13, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	499,881
Mar 12, 2026	0.71	0.72	0.70	0.71	0.71	-	1,032,511
Mar 11, 2026	0.71	0.72	0.70	0.71	0.71	-	1,275,200
Mar 10, 2026	0.70	0.72	0.70	0.71	0.71	-	817,400
Mar 9, 2026	0.71	0.71	0.69	0.71	0.71	-1.39%	1,837,111
Mar 6, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	2,540,525
Mar 5, 2026	0.71	0.72	0.70	0.71	0.71	-	867,800
Mar 4, 2026	0.71	0.72	0.69	0.71	0.71	-2.74%	4,421,200
Mar 2, 2026	0.72	0.74	0.70	0.73	0.73	-1.35%	6,125,908
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