Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.800	13.900	13.700	13.900	12.103	18,215
2024-07-24	13.900	13.900	13.900	13.900	12.103	3,800
2024-07-23	13.900	14.000	13.900	13.900	12.103	12,112
2024-07-19	14.000	14.000	13.900	14.000	12.190	8,100
2024-07-18	14.200	14.200	14.000	14.100	12.277	5,400
2024-07-16	14.100	14.200	14.000	14.200	12.364	10,502
2024-07-15	14.100	14.100	14.100	14.100	12.277	5,750
2024-07-12	14.100	14.300	14.100	14.300	12.451	8,400
2024-07-11	14.200	14.200	14.100	14.200	12.364	3,000
2024-07-10	14.200	14.200	14.200	14.200	12.364	2,800
2024-07-09	14.200	14.300	14.100	14.200	12.364	8,300
2024-07-08	14.300	14.400	14.300	14.300	12.451	2,300
2024-07-05	14.400	14.400	14.200	14.300	12.451	3,500
2024-07-04	14.300	14.300	14.300	14.300	12.451	1,000
2024-07-02	14.300	14.300	14.300	14.300	12.451	101
2024-07-01	14.300	14.300	14.300	14.300	12.451	400
2024-06-28	14.200	14.200	14.100	14.200	12.364	14,402
2024-06-27	14.400	14.400	14.200	14.200	12.364	6,300
2024-06-26	14.400	14.500	14.400	14.500	12.625	1,401
2024-06-25	14.400	14.500	14.300	14.500	12.625	10,801
2024-06-24	14.200	14.300	14.200	14.200	12.364	6,002
2024-06-21	14.200	14.200	14.200	14.200	12.364	100
2024-06-20	14.100	14.100	14.000	14.100	12.277	3,101
2024-06-19	14.100	14.200	13.900	14.200	12.364	8,400
2024-06-18	14.200	14.200	14.000	14.100	12.277	15,206
2024-06-17	14.100	14.200	14.100	14.100	12.277	19,700
2024-06-14	14.300	14.300	14.300	14.300	12.451	3,602
2024-06-13	14.300	14.400	14.200	14.300	12.451	15,000
2024-06-12	14.300	14.300	14.300	14.300	12.451	2,204
2024-06-11	14.200	14.300	14.200	14.300	12.451	21,450
2024-06-10	14.400	14.400	14.200	14.300	12.451	6,002
2024-06-07	14.300	14.300	14.200	14.200	12.364	2,604
2024-06-06	14.200	14.400	14.200	14.300	12.451	10,420
2024-06-05	14.200	14.300	14.200	14.300	12.451	20,700
2024-06-04	14.300	14.300	14.200	14.200	12.364	61,322
2024-05-31	14.300	14.400	14.300	14.400	12.538	2,757
2024-05-30	14.300	14.400	14.300	14.300	12.451	16,843
2024-05-29	14.300	14.400	14.300	14.400	12.538	5,100
2024-05-28	14.200	14.400	14.200	14.300	12.451	12,006
2024-05-27	14.400	14.400	14.200	14.200	12.364	26,501
2024-05-24	14.300	14.400	14.300	14.300	12.451	8,204
2024-05-23	14.300	14.400	14.300	14.300	12.451	19,895
2024-05-21	14.300	14.400	14.300	14.400	12.538	17,201
2024-05-20	14.400	14.400	14.200	14.400	12.538	101,834
2024-05-17	14.900	14.900	14.800	14.900	12.625	105,715
2024-05-16	14.900	14.900	14.800	14.900	12.625	114,364
2024-05-15	14.900	14.900	14.800	14.800	12.540	56,446
2024-05-14	14.900	14.900	14.800	14.800	12.540	53,572
2024-05-13	14.900	14.900	14.800	14.900	12.625	56,008
2024-05-10	14.900	15.100	14.900	14.900	12.625	55,307
2024-05-09	14.800	15.000	14.800	14.900	12.625	11,902
2024-05-08	14.700	14.700	14.600	14.600	12.371	84,000
2024-05-07	14.700	14.700	14.500	14.500	12.286	3,000
2024-05-03	14.700	14.700	14.600	14.600	12.371	149,197
2024-05-02	14.500	14.500	14.400	14.500	12.286	11,802
2024-04-30	14.700	14.700	14.600	14.600	12.371	1,800
2024-04-29	14.700	14.700	14.700	14.700	12.456	727
2024-04-26	14.600	14.700	14.500	14.700	12.456	11,510
2024-04-25	14.600	14.700	14.600	14.700	12.456	12,419
2024-04-24	14.500	14.500	14.200	14.500	12.286	22,439

← NewerPage 10 of 21 · 1,207 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.