Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.200	16.200	16.000	16.100	13.168	42,132
2024-01-22	16.300	16.300	15.900	16.200	13.250	107,163
2024-01-19	16.200	16.300	16.100	16.300	13.332	14,724
2024-01-18	16.200	16.300	16.100	16.300	13.332	97,523
2024-01-17	16.200	16.200	16.100	16.100	13.168	149,753
2024-01-16	16.400	16.400	16.100	16.200	13.250	77,791
2024-01-15	16.200	16.400	16.100	16.200	13.250	98,668
2024-01-12	16.300	16.300	16.100	16.100	13.168	54,890
2024-01-11	16.200	16.200	16.100	16.100	13.168	42,906
2024-01-10	16.000	16.100	15.900	16.100	13.168	63,517
2024-01-09	15.900	16.000	15.800	15.900	13.005	83,629
2024-01-08	16.000	16.000	15.800	15.800	12.923	99,470
2024-01-05	15.600	15.800	15.600	15.800	12.923	82,470
2024-01-04	15.400	15.500	15.200	15.500	12.677	58,578
2024-01-03	15.200	15.500	15.200	15.400	12.596	71,615
2024-01-02	15.100	15.300	15.000	15.200	12.432	87,416
2023-12-28	15.000	15.100	14.900	15.000	12.268	34,124
2023-12-27	14.900	15.000	14.900	15.000	12.268	18,013
2023-12-26	14.800	15.000	14.800	14.900	12.187	15,415
2023-12-25	15.000	15.000	14.800	14.900	12.187	46,602
2023-12-22	14.900	14.900	14.800	14.900	12.187	18,853
2023-12-21	15.000	15.000	14.900	14.900	12.187	18,238
2023-12-20	14.800	15.000	14.800	15.000	12.268	26,658
2023-12-19	14.800	14.800	14.700	14.800	12.105	14,446
2023-12-18	14.700	14.800	14.700	14.800	12.105	11,700
2023-12-15	14.700	14.800	14.700	14.700	12.023	40,162
2023-12-14	14.600	14.700	14.500	14.700	12.023	13,606
2023-12-13	14.600	14.700	14.500	14.500	11.859	13,402
2023-12-12	14.600	14.600	14.500	14.600	11.941	1,728
2023-12-08	14.500	14.600	14.400	14.400	11.778	9,305
2023-12-07	14.600	14.700	14.500	14.500	11.859	24,460
2023-12-06	14.500	14.600	14.500	14.600	11.941	6,468
2023-12-04	14.400	14.500	14.400	14.500	11.859	22,407
2023-12-01	14.700	14.700	14.500	14.500	11.859	11,478
2023-11-30	14.600	14.700	14.500	14.700	12.023	23,521
2023-11-29	14.900	14.900	14.600	14.700	12.023	5,411
2023-11-28	14.800	14.800	14.500	14.600	11.941	70,523
2023-11-27	14.900	14.900	14.500	14.500	11.859	38,398
2023-11-24	14.700	14.800	14.500	14.700	12.023	84,729
2023-11-23	14.300	14.700	14.300	14.600	11.941	42,261
2023-11-22	14.100	14.500	14.100	14.300	11.696	55,705
2023-11-21	13.900	13.900	13.800	13.900	11.369	5,381
2023-11-20	13.900	13.900	13.900	13.900	11.369	1,415
2023-11-17	14.000	14.000	13.700	13.900	11.369	2,400
2023-11-16	13.900	13.900	13.800	13.800	11.287	4,200
2023-11-15	13.700	14.000	13.700	14.000	11.451	2,716
2023-11-14	13.700	13.700	13.700	13.700	11.205	5,700
2023-11-13	13.800	13.800	13.700	13.700	11.205	2,645
2023-11-10	13.700	13.700	13.700	13.700	11.205	258
2023-11-09	13.800	13.800	13.800	13.800	11.287	3,600
2023-11-08	13.800	13.800	13.800	13.800	11.287	1,000
2023-11-07	13.800	13.800	13.800	13.800	11.287	1,000
2023-11-06	13.900	13.900	13.800	13.800	11.287	2,516
2023-11-03	13.700	13.800	13.600	13.800	11.287	8,315
2023-11-02	14.000	14.000	13.700	13.800	11.287	7,413
2023-11-01	13.900	13.900	13.900	13.900	11.369	200
2023-10-31	13.600	13.600	13.600	13.600	11.123	3,811
2023-10-30	13.200	13.900	13.200	13.500	11.042	701
2023-10-27	13.700	13.700	13.600	13.700	11.205	507
2023-10-26	13.500	13.800	13.500	13.700	11.205	14,510

← NewerPage 12 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.