Thai Steel Cable Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.900	15.000	14.900	15.000	15.000	16,400
2026-10-15	14.700	14.900	14.700	14.900	14.900	12,405
2026-10-14	14.800	14.800	14.700	14.700	14.700	28,900
2026-10-12	14.700	14.800	14.700	14.700	14.700	44,701
2026-10-09	14.900	14.900	14.800	14.800	14.800	29,403
2026-10-08	14.900	14.900	14.800	14.900	14.900	28,800
2026-10-07	14.800	14.900	14.800	14.900	14.900	9,210
2026-10-06	14.900	15.000	14.800	14.800	14.800	24,904
2026-10-05	14.900	15.000	14.900	14.900	14.900	4,034
2026-10-02	14.900	15.000	14.900	15.000	15.000	43,343
2026-10-01	15.000	15.000	15.000	15.000	15.000	1,800
2026-09-30	15.000	15.000	14.900	14.900	14.900	19,700
2026-09-29	15.000	15.100	15.000	15.000	15.000	16,900
2026-09-28	15.000	15.100	15.000	15.100	15.100	4,400
2026-09-25	15.100	15.100	15.000	15.000	15.000	4,001
2026-09-24	15.100	15.100	15.000	15.100	15.100	23,302
2026-09-23	15.000	15.100	15.000	15.100	15.100	8,564
2026-09-22	15.100	15.100	15.000	15.100	15.100	3,206
2026-09-21	15.100	15.200	14.900	15.100	15.100	10,220
2026-09-18	15.100	15.100	15.100	15.100	15.100	8,200
2026-09-17	15.000	15.100	14.900	15.100	15.100	9,436
2026-09-16	15.100	15.100	15.000	15.100	15.100	34,603
2026-09-15	15.100	15.100	15.100	15.100	15.100	4,026
2026-09-14	15.200	15.200	15.100	15.200	15.200	9,701
2026-09-11	15.100	15.200	15.100	15.200	15.200	24,300
2026-09-10	15.200	15.200	15.200	15.200	15.200	12,000
2026-09-09	15.200	15.200	15.100	15.200	15.200	18,935
2026-09-08	15.300	15.300	15.100	15.200	15.200	21,100
2026-09-07	15.100	15.200	15.100	15.200	15.200	12,623
2026-09-04	15.100	15.100	15.000	15.100	15.100	11,900
2026-09-03	15.000	15.100	15.000	15.100	15.100	29,325
2026-09-02	15.300	15.300	15.100	15.100	15.100	9,225
2026-09-01	15.200	15.300	15.200	15.300	15.300	2,500
2026-08-31	15.300	15.300	15.200	15.200	15.200	5,109
2026-08-28	15.300	15.300	15.200	15.300	15.300	40,920
2026-08-27	15.300	15.400	15.300	15.300	15.300	9,216
2026-08-26	15.500	15.500	15.200	15.300	15.300	23,064
2026-08-25	15.400	15.400	15.200	15.400	15.400	11,350
2026-08-24	15.400	15.400	15.300	15.400	15.400	1,821
2026-08-21	15.300	15.400	15.300	15.400	15.400	2,235
2026-08-20	15.400	15.400	15.300	15.300	15.300	2,902
2026-08-19	15.200	15.500	15.200	15.500	15.500	18,201
2026-08-18	15.200	15.400	15.100	15.200	15.200	34,701
2026-08-17	15.200	15.400	15.200	15.300	15.300	15,608
2026-08-14	15.200	15.400	15.200	15.400	15.400	10,402
2026-08-13	15.400	15.400	15.200	15.400	15.400	10,405
2026-08-11	15.300	15.400	15.300	15.400	15.400	8,600
2026-08-10	15.200	15.300	15.200	15.300	15.300	30,410
2026-08-07	15.200	15.200	15.200	15.200	15.200	74,500
2026-08-06	15.300	15.400	15.200	15.200	15.200	46,398
2026-08-05	15.300	15.400	15.300	15.300	15.300	37,669
2026-08-04	15.400	15.400	15.300	15.300	15.300	22,913
2026-08-03	15.300	15.400	15.300	15.400	15.400	8,219
2026-07-31	15.300	15.300	15.200	15.300	15.300	40,302
2026-07-30	15.300	15.300	15.100	15.300	15.300	14,746
2026-07-27	15.400	15.400	15.200	15.200	15.200	14,640
2026-07-24	15.200	15.300	15.200	15.200	15.200	43,410
2026-07-23	15.400	15.400	15.200	15.200	15.200	27,000
2026-07-22	15.300	15.400	15.200	15.300	15.300	31,723
2026-07-21	15.400	15.400	15.200	15.300	15.300	42,931

Page 1 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.4000 THB
2026-01-30	0.8000 THB
2025-05-19	0.0800 THB
2025-01-31	0.8000 THB
2024-05-20	0.4000 THB
2024-02-01	0.5800 THB
2023-05-23	0.4000 THB
2023-02-02	0.4600 THB
2022-05-24	0.0900 THB
2022-02-03	0.2200 THB
2021-05-24	0.4000 THB
2021-01-28	0.2800 THB
2020-01-28	0.2480 THB
2019-05-22	0.4000 THB
2019-01-28	0.6000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.