Tata Steel (Thailand) PCL Stock Price History

Historical Data

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