SET · TSTH · stock
Tata Steel (Thailand) Public Company Limited (TSTH) stock price history
Every SET trading session of Tata Steel (Thailand) Public Company Limited from Dec 18, 2002 to Nov 13, 2026: 5,852 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSTH adjusted close, 2002 to 2026
- THB 2.93
- All time high, 2003
- THB 1.12
- 52 week high, THB 0.5993 low
- 5,852
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
TSTH key facts
- Tata Steel (Thailand) Public Company Limited (TSTH) closed at THB 0.8500 on Nov 13, 2026 on SET.
- TSTH's all time high close is THB 2.93, set on Sep 16, 2003; its all time low close is THB 0.1625 on Mar 23, 2020.
- TSTH's 52 week range is THB 0.5993 to THB 1.12.
- TSTH returned +23.8% over the year to Nov 13, 2026 and -41.1% over five years.
- Over ten years TSTH returned +22%, +2.0% a year compounded.
- TSTH's deepest drawdown was -94.5% from Sep 16, 2003 to Mar 23, 2020.
- DataCedar holds 5,852 daily sessions of TSTH history from Dec 18, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TSTH price chart, 2002 to 2026
TSTH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -17.5% |
| 6 months | -8.4% |
| Year to date | +37.4% |
| 1 year | +23.8% |
| 3 years | +11.3% |
| 5 years | -41.1% |
| 10 years | +22.3% |
| Since Dec 18, 2002 | -18.7% |
| Compound annual growth, 23.9 years | -0.9% |
TSTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.93 on Sep 16, 2003
- All time low close
- THB 0.1625 on Mar 23, 2020
- 52 week high
- THB 1.12 on Aug 14, 2026
- 52 week low
- THB 0.5993 on Dec 12, 2025
- Deepest drawdown
- -94.5% from Sep 16, 2003 to Mar 23, 2020, not yet recovered
- Best single session
- +31.4% on Apr 17, 2025
- Worst single session
- -20.3% on Aug 24, 2015
- Volatility, 1 year annualised
- 45.2%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2003, +176%
- Worst calendar year
- 2011, -49%
TSTH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 18, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6187 | THB 1.12 | THB 0.5993 | THB 0.8500 | +37.4% | 1.4B | 213 |
| 2025 | THB 0.6090 | THB 0.8990 | THB 0.4543 | THB 0.6187 | +3.2% | 590.4M | 242 |
| 2024 | THB 0.8313 | THB 0.8893 | THB 0.4737 | THB 0.5993 | -26.2% | 385M | 243 |
| 2023 | THB 1.04 | THB 1.19 | THB 0.7443 | THB 0.8120 | -22.0% | 611.4M | 239 |
| 2022 | THB 1.32 | THB 1.51 | THB 0.9286 | THB 1.04 | -21.0% | 2.9B | 241 |
| 2021 | THB 0.5868 | THB 2.20 | THB 0.5597 | THB 1.32 | +117.9% | 18.5B | 241 |
| 2020 | THB 0.4513 | THB 0.6680 | THB 0.1625 | THB 0.6048 | +34.0% | 758.1M | 243 |
| 2019 | THB 0.5958 | THB 0.6951 | THB 0.4333 | THB 0.4513 | -24.2% | 359.6M | 244 |
| 2018 | THB 0.9207 | THB 0.9207 | THB 0.5687 | THB 0.5958 | -34.7% | 286.3M | 245 |
| 2017 | THB 0.8937 | THB 1.10 | THB 0.7131 | THB 0.9117 | +3.1% | 2.6B | 242 |
| 2016 | THB 0.4333 | THB 0.9117 | THB 0.4152 | THB 0.8846 | +100.0% | 2.2B | 244 |
| 2015 | THB 0.6770 | THB 0.8395 | THB 0.3972 | THB 0.4423 | -34.7% | 1.4B | 244 |
| 2014 | THB 0.6499 | THB 0.9569 | THB 0.5777 | THB 0.6770 | +4.2% | 2.3B | 245 |
| 2013 | THB 1.00 | THB 1.18 | THB 0.6138 | THB 0.6499 | -34.5% | 3B | 245 |
| 2012 | THB 0.7583 | THB 1.16 | THB 0.6770 | THB 0.9930 | +32.5% | 2.1B | 245 |
| 2011 | THB 1.49 | THB 1.51 | THB 0.6499 | THB 0.7492 | -49.1% | 1B | 244 |
| 2010 | THB 1.81 | THB 1.90 | THB 1.43 | THB 1.47 | -17.7% | 4.7B | 244 |
| 2009 | THB 1.22 | THB 2.02 | THB 0.6409 | THB 1.79 | +46.7% | 15.7B | 245 |
| 2008 | THB 1.62 | THB 2.78 | THB 0.5416 | THB 1.22 | -23.9% | 4.6B | 244 |
| 2007 | THB 0.8996 | THB 1.78 | THB 0.8311 | THB 1.60 | +62.6% | 2.6B | 245 |
| 2006 | THB 0.9167 | THB 1.14 | THB 0.7111 | THB 0.9853 | +6.5% | 1.3B | 242 |
| 2005 | THB 1.75 | THB 2.06 | THB 0.8225 | THB 0.9253 | -46.5% | 4.7B | 243 |
| 2004 | THB 2.11 | THB 2.59 | THB 1.30 | THB 1.73 | -17.9% | 6.4B | 258 |
| 2003 | THB 0.7625 | THB 3.15 | THB 0.7539 | THB 2.11 | +176.4% | 18.6B | 261 |
| 2002 | THB 1.11 | THB 1.17 | THB 0.7111 | THB 0.7625 | n/a | 474.5M | 10 |
TSTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.8500 | -2.3% |
| October 2026 | THB 0.8700 | -7.4% |
| September 2026 | THB 0.9400 | -6.0% |
| August 2026 | THB 1.00 | 0.0% |
| July 2026 | THB 1.00 | +14.9% |
| June 2026 | THB 0.8700 | -5.4% |
| May 2026 | THB 0.9200 | +26.9% |
| April 2026 | THB 0.7250 | -6.3% |
| March 2026 | THB 0.7733 | +8.1% |
| February 2026 | THB 0.7153 | -1.3% |
| January 2026 | THB 0.7250 | +17.2% |
| December 2025 | THB 0.6187 | -3.0% |
About the TSTH data
Daily bars. 5,852 sessions from Dec 18, 2002 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATSTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TSI-R The Thai Setakij Insurance Public Company Limited
- TSLA01 Tesla, Inc.
- TSTE TSTE Public Company Limited
- TSTE-R TSTE Public Company Limited
- TSTH-R Tata Steel (Thailand) Public Company Limited
- TTA Thoresen Thai Agencies Public Company Limited
- TTA-R Thoresen Thai Agencies Public Company Limited
- TTB TMBThanachart Bank Public Company Limited
Common questions
TSTH share price history
