Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.500	13.800	13.500	13.700	11.205	14,510
2023-10-25	13.600	13.700	13.600	13.700	11.205	2,600
2023-10-24	13.600	13.700	13.500	13.700	11.205	3,701
2023-10-20	13.500	13.700	13.400	13.700	11.205	3,820
2023-10-19	13.800	13.900	13.600	13.600	11.123	2,500
2023-10-18	14.000	14.000	13.900	13.900	11.369	2,003
2023-10-17	14.000	14.000	13.900	14.000	11.451	15,105
2023-10-16	14.000	14.000	13.700	13.900	11.369	5,003
2023-10-12	13.700	13.700	13.700	13.700	11.205	101
2023-10-11	13.600	13.800	13.600	13.800	11.287	4,407
2023-10-10	13.600	13.600	13.600	13.600	11.123	100
2023-10-09	13.800	13.900	13.700	13.900	11.369	15,237
2023-10-06	13.700	13.800	13.600	13.800	11.287	8,700
2023-10-05	13.700	13.700	13.700	13.700	11.205	2,001,430
2023-10-04	13.600	13.700	13.600	13.700	11.205	4,100
2023-10-03	13.800	13.800	13.700	13.800	11.287	8,900
2023-10-02	13.700	13.800	13.700	13.800	11.287	4,426
2023-09-29	13.500	13.900	13.500	13.900	11.369	8,351
2023-09-28	13.900	13.900	13.500	13.800	11.287	4,630
2023-09-27	13.600	13.800	13.500	13.800	11.287	4,101
2023-09-26	13.700	13.900	13.600	13.900	11.369	1,510
2023-09-25	13.800	13.800	13.000	13.700	11.205	8,700
2023-09-22	13.900	14.000	13.800	13.800	11.287	1,800
2023-09-21	14.000	14.000	13.800	13.800	11.287	310
2023-09-20	13.700	13.900	13.700	13.900	11.369	6,900
2023-09-19	13.800	13.800	13.800	13.800	11.287	503
2023-09-18	13.800	13.800	13.700	13.700	11.205	3,900
2023-09-15	13.800	13.900	13.800	13.900	11.369	1,300
2023-09-14	13.900	13.900	13.800	13.800	11.287	3,300
2023-09-13	13.800	13.900	13.800	13.900	11.369	23,800
2023-09-12	13.800	13.900	13.800	13.900	11.369	1,315
2023-09-11	13.800	13.900	13.800	13.800	11.287	3,210
2023-09-08	13.900	13.900	13.800	13.800	11.287	8,400
2023-09-07	14.000	14.000	13.700	13.800	11.287	6,511
2023-09-06	13.800	14.000	13.800	14.000	11.451	6,700
2023-09-05	13.800	13.800	13.800	13.800	11.287	500
2023-09-04	13.900	14.000	13.800	13.800	11.287	41,600
2023-09-01	13.700	13.900	13.700	13.700	11.205	14,500
2023-08-31	13.800	13.800	13.700	13.800	11.287	10,600
2023-08-30	13.800	13.800	13.700	13.800	11.287	8,001
2023-08-29	13.800	13.900	13.800	13.800	11.287	5,301
2023-08-28	13.800	13.900	13.700	13.800	11.287	10,100
2023-08-25	13.800	13.800	13.800	13.800	11.287	3,101
2023-08-24	13.700	13.800	13.600	13.700	11.205	2,800
2023-08-23	14.000	14.000	13.700	13.700	11.205	5,000
2023-08-22	13.700	13.800	13.700	13.700	11.205	4,900
2023-08-21	14.000	14.000	13.600	13.700	11.205	4,400
2023-08-18	13.700	13.700	13.400	13.400	10.960	3,504
2023-08-17	13.600	13.600	13.300	13.500	11.042	7,100
2023-08-16	13.500	13.700	13.500	13.600	11.123	6,600
2023-08-15	13.800	13.800	13.300	13.500	11.042	5,554
2023-08-11	13.500	13.500	13.500	13.500	11.042	1,796
2023-08-10	13.300	13.300	13.300	13.300	10.878	650
2023-08-09	13.800	13.800	13.300	13.300	10.878	8,601
2023-08-08	13.500	13.600	13.500	13.500	11.042	3,500
2023-08-07	13.300	13.300	13.300	13.300	10.878	100
2023-08-04	13.400	13.500	13.400	13.400	10.960	2,601
2023-08-03	13.200	13.700	13.200	13.400	10.960	14,100
2023-08-02	13.200	13.200	13.200	13.200	10.796	300
2023-07-31	13.600	13.600	13.200	13.200	10.796	8,128

← NewerPage 13 of 21 · 1,204 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.