Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.100	13.100	13.000	13.000	10.633	200
2023-07-26	13.400	13.400	13.300	13.300	10.878	4,000
2023-07-25	13.300	13.300	13.300	13.300	10.878	100
2023-07-24	13.300	13.300	13.200	13.200	10.796	1,700
2023-07-21	13.100	13.100	13.100	13.100	10.714	200
2023-07-20	13.100	13.100	13.100	13.100	10.714	1,401
2023-07-19	13.200	13.200	13.000	13.200	10.796	2,200
2023-07-18	13.100	13.100	13.100	13.100	10.714	1,000
2023-07-17	13.000	13.200	13.000	13.200	10.796	700
2023-07-14	13.100	13.100	13.000	13.000	10.633	900
2023-07-12	13.000	13.100	13.000	13.100	10.714	2,700
2023-07-11	13.100	13.100	13.100	13.100	10.714	200
2023-07-10	13.100	13.100	13.100	13.100	10.714	225
2023-07-07	13.000	13.000	13.000	13.000	10.633	100
2023-07-06	13.000	13.000	13.000	13.000	10.633	6,700
2023-07-05	12.900	13.000	12.900	13.000	10.633	6,300
2023-07-04	13.000	13.000	12.900	12.900	10.551	12,100
2023-07-03	13.000	13.000	12.900	12.900	10.551	9,315
2023-06-30	12.900	13.200	12.900	13.000	10.633	3,600
2023-06-29	13.000	13.200	13.000	13.200	10.796	2,100
2023-06-28	13.000	13.000	13.000	13.000	10.633	1,700
2023-06-27	13.000	13.200	12.900	13.200	10.796	1,500
2023-06-26	13.300	13.300	13.000	13.000	10.633	2,500
2023-06-23	13.200	13.200	13.000	13.100	10.714	2,015
2023-06-22	13.100	13.400	13.100	13.400	10.960	1,500
2023-06-21	13.000	13.100	13.000	13.100	10.714	3,209
2023-06-20	13.400	13.400	13.100	13.200	10.796	10,600
2023-06-19	13.500	13.500	13.200	13.400	10.960	6,800
2023-06-16	13.300	13.300	13.100	13.300	10.878	2,200
2023-06-15	13.400	13.400	13.000	13.300	10.878	5,900
2023-06-14	13.300	13.400	13.300	13.400	10.960	3,000
2023-06-13	13.100	13.100	13.100	13.100	10.714	2,200
2023-06-12	13.000	13.100	12.900	12.900	10.551	16,201
2023-06-09	12.900	13.100	12.900	13.000	10.633	20,215
2023-06-08	13.000	13.300	13.000	13.200	10.796	7,115
2023-06-07	13.200	13.300	13.200	13.300	10.878	9,016
2023-06-06	13.300	13.400	13.300	13.400	10.960	4,986
2023-06-02	13.400	13.400	13.200	13.300	10.878	2,975
2023-06-01	13.100	13.400	13.100	13.200	10.796	3,900
2023-05-31	13.500	13.500	13.200	13.200	10.796	801
2023-05-30	13.200	13.400	13.100	13.400	10.960	7,352
2023-05-29	13.200	13.200	13.000	13.100	10.714	3,601
2023-05-26	13.400	13.400	13.200	13.200	10.796	6,064
2023-05-25	13.200	13.300	13.200	13.300	10.878	6,119
2023-05-24	13.000	13.200	12.900	13.200	10.796	16,100
2023-05-23	12.700	13.100	12.700	13.000	10.633	57,137
2023-05-22	13.700	13.700	13.100	13.600	10.796	174,326
2023-05-19	13.800	13.800	13.700	13.800	10.955	15,337
2023-05-18	13.800	13.900	13.700	13.800	10.955	31,701
2023-05-17	13.600	13.800	13.600	13.700	10.876	17,301
2023-05-16	13.900	13.900	13.700	13.800	10.955	22,500
2023-05-15	13.700	13.900	13.500	13.900	11.034	8,622
2023-05-12	13.900	13.900	13.700	13.700	10.876	9,928
2023-05-11	13.900	13.900	13.600	13.800	10.955	13,333
2023-05-10	13.400	14.200	13.400	13.900	11.034	23,100
2023-05-09	13.300	13.400	13.300	13.300	10.558	3,110
2023-05-08	12.900	13.400	12.900	13.400	10.637	1,500
2023-05-03	13.000	13.100	13.000	13.100	10.399	7,200
2023-05-02	13.200	13.200	13.000	13.000	10.320	10,700
2023-04-28	13.100	13.100	13.000	13.100	10.399	3,000

← NewerPage 14 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.