Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	14.500	14.700	14.400	14.400	12.201	22,209
2024-04-22	14.800	14.900	14.200	14.400	12.201	57,210
2024-04-19	14.900	15.000	14.800	14.800	12.540	20,327
2024-04-18	15.000	15.000	14.900	14.900	12.625	3,800
2024-04-17	15.100	15.100	14.900	14.900	12.625	5,677
2024-04-11	14.800	14.800	14.800	14.800	12.540	11,202
2024-04-10	14.800	14.800	14.700	14.800	12.540	14,700
2024-04-09	14.800	14.800	14.600	14.700	12.456	5,902
2024-04-05	14.600	14.800	14.500	14.800	12.540	15,900
2024-04-04	14.600	14.800	14.600	14.600	12.371	5,601
2024-04-03	14.600	14.700	14.600	14.600	12.371	32,406
2024-04-02	14.600	14.600	14.600	14.600	12.371	748
2024-04-01	14.600	14.600	14.600	14.600	12.371	1,320
2024-03-29	14.700	14.700	14.600	14.700	12.456	1,000
2024-03-28	14.500	14.800	14.500	14.700	12.456	810
2024-03-27	14.800	14.800	14.700	14.700	12.456	1,500
2024-03-26	15.000	15.000	14.700	14.900	12.625	4,310
2024-03-25	14.500	15.600	14.300	14.800	12.540	113,545
2024-03-22	14.500	14.500	14.500	14.500	12.286	18,801
2024-03-21	14.500	14.700	14.400	14.500	12.286	27,400
2024-03-20	14.600	14.600	14.600	14.600	12.371	3,605
2024-03-19	14.800	14.800	14.600	14.700	12.456	3,316
2024-03-18	14.800	14.800	14.700	14.700	12.456	3,670
2024-03-15	14.700	14.800	14.500	14.800	12.540	10,108
2024-03-14	14.300	14.800	14.300	14.800	12.540	22,001
2024-03-13	14.400	14.400	14.400	14.400	12.201	4,501
2024-03-12	14.300	14.300	14.300	14.300	12.117	1,500
2024-03-11	14.400	14.400	14.300	14.300	12.117	5,535
2024-03-08	14.200	14.400	14.200	14.400	12.201	8,240
2024-03-07	14.300	14.400	14.300	14.300	12.117	9,900
2024-03-06	14.300	14.300	14.200	14.300	12.117	3,614
2024-03-05	14.400	14.400	14.200	14.200	12.032	2,901
2024-03-04	14.400	14.400	14.200	14.200	12.032	3,031
2024-03-01	14.200	14.200	14.200	14.200	12.032	31,338
2024-02-29	14.400	14.400	14.100	14.200	12.032	38,102
2024-02-28	14.500	14.600	14.300	14.400	12.201	23,516
2024-02-27	14.300	14.900	14.300	14.700	12.456	32,579
2024-02-23	14.400	14.800	14.300	14.400	12.201	15,016
2024-02-22	14.600	14.700	14.200	14.600	12.371	160,810
2024-02-21	14.500	14.900	14.500	14.600	12.371	38,217
2024-02-20	15.200	15.200	14.600	14.600	12.371	56,916
2024-02-19	14.900	14.900	14.800	14.900	12.625	22,701
2024-02-16	14.800	14.900	14.800	14.800	12.540	25,704
2024-02-15	14.800	14.800	14.600	14.700	12.456	35,828
2024-02-14	14.800	14.900	14.800	14.800	12.540	11,202
2024-02-13	14.900	15.000	14.700	14.800	12.540	11,447
2024-02-12	15.200	15.200	14.800	14.900	12.625	9,101
2024-02-09	15.300	15.300	14.600	14.900	12.625	70,622
2024-02-08	15.100	15.200	14.900	15.000	12.710	6,851
2024-02-07	14.900	15.200	14.800	14.900	12.625	38,135
2024-02-06	15.100	15.300	14.900	15.000	12.710	36,125
2024-02-05	14.500	15.200	14.500	14.900	12.625	57,543
2024-02-02	14.600	15.200	14.600	14.900	12.625	57,951
2024-02-01	15.500	15.500	14.600	14.600	12.371	219,473
2024-01-31	16.600	16.800	16.500	16.700	13.659	310,725
2024-01-30	16.700	16.700	16.500	16.600	13.577	177,764
2024-01-29	16.400	16.700	16.300	16.700	13.659	255,737
2024-01-26	16.300	16.300	16.200	16.300	13.332	29,835
2024-01-25	16.300	16.500	16.300	16.300	13.332	95,641
2024-01-24	16.100	16.300	16.100	16.300	13.332	119,824

← NewerPage 11 of 21 · 1,203 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.