Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.900	13.100	12.800	13.100	10.399	47,500
2023-04-26	12.800	12.900	12.800	12.900	10.241	9,601
2023-04-25	12.900	12.900	12.800	12.800	10.161	1,320
2023-04-24	12.800	13.000	12.800	12.900	10.241	10,800
2023-04-21	12.800	13.000	12.800	12.900	10.241	8,600
2023-04-20	12.900	13.000	12.800	12.800	10.161	4,300
2023-04-19	13.000	13.000	12.900	12.900	10.241	9,200
2023-04-18	12.900	12.900	12.900	12.900	10.241	33,501
2023-04-17	12.900	13.000	12.900	13.000	10.320	5,400
2023-04-12	12.800	13.000	12.800	13.000	10.320	10,100
2023-04-11	13.000	13.000	12.900	12.900	10.241	7,900
2023-04-10	12.900	13.000	12.800	12.900	10.241	8,700
2023-04-07	13.000	13.100	13.000	13.000	10.320	6,200
2023-04-05	13.300	13.300	12.200	13.000	10.320	16,808
2023-04-04	13.100	13.400	13.100	13.300	10.558	4,740
2023-04-03	13.400	13.400	13.200	13.400	10.637	3,100
2023-03-31	13.400	13.400	13.200	13.400	10.637	14,600
2023-03-30	13.400	13.400	13.400	13.400	10.637	4,600
2023-03-29	13.300	13.300	13.300	13.300	10.558	8,310
2023-03-28	13.200	13.300	13.200	13.200	10.479	26,602
2023-03-27	13.300	13.300	13.300	13.300	10.558	500
2023-03-24	13.200	13.300	13.200	13.200	10.479	8,800
2023-03-23	13.300	13.400	13.200	13.200	10.479	17,200
2023-03-22	13.200	13.400	13.000	13.400	10.637	27,801
2023-03-21	13.400	13.400	13.200	13.200	10.479	10,400
2023-03-20	13.300	13.400	13.300	13.400	10.637	1,400
2023-03-17	13.200	13.300	13.100	13.300	10.558	8,900
2023-03-16	13.100	13.200	13.000	13.200	10.479	4,900
2023-03-15	12.800	15.000	12.700	13.300	10.558	42,800
2023-03-14	13.300	13.400	12.900	12.900	10.241	43,000
2023-03-13	13.300	13.500	13.300	13.300	10.558	24,500
2023-03-10	13.400	13.600	13.400	13.400	10.637	12,350
2023-03-09	13.400	13.500	13.400	13.400	10.637	5,800
2023-03-08	13.400	13.600	13.400	13.500	10.717	10,110
2023-03-07	13.600	13.600	13.400	13.500	10.717	16,210
2023-03-03	13.600	13.600	13.500	13.600	10.796	6,400
2023-03-02	13.500	13.600	13.500	13.600	10.796	3,100
2023-03-01	13.500	13.700	13.400	13.700	10.876	6,601
2023-02-28	13.400	14.200	13.400	13.500	10.717	5,010
2023-02-27	13.300	13.500	13.300	13.400	10.637	8,017
2023-02-24	13.700	13.700	13.400	13.400	10.637	5,800
2023-02-23	13.500	13.600	13.500	13.600	10.796	4,200
2023-02-22	13.600	13.700	13.500	13.600	10.796	18,300
2023-02-21	13.600	13.700	13.600	13.700	10.876	8,100
2023-02-20	13.400	13.800	13.400	13.800	10.955	2,310
2023-02-17	13.600	13.600	13.400	13.500	10.717	5,900
2023-02-16	13.700	13.700	13.500	13.500	10.717	11,065
2023-02-15	13.500	13.700	13.500	13.500	10.717	18,800
2023-02-14	13.600	13.600	13.500	13.500	10.717	21,142
2023-02-13	13.500	13.700	13.500	13.600	10.796	19,700
2023-02-10	13.600	13.800	13.500	13.700	10.876	31,100
2023-02-09	13.600	13.800	13.500	13.700	10.876	20,700
2023-02-08	14.000	14.000	13.600	13.600	10.796	111,605
2023-02-07	13.700	13.800	13.500	13.800	10.955	63,005
2023-02-06	13.700	13.700	13.600	13.700	10.876	44,958
2023-02-03	14.000	14.000	13.700	13.700	10.876	120,885
2023-02-02	14.700	14.700	13.900	14.000	11.114	460,367
2023-02-01	15.600	15.600	15.500	15.600	12.019	253,622
2023-01-31	15.500	15.500	15.400	15.500	11.942	121,626
2023-01-30	15.300	15.400	15.200	15.400	11.865	173,892

← NewerPage 15 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.