Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	15.000	15.200	15.000	15.200	11.711	94,858
2023-01-26	14.900	14.900	14.800	14.900	11.479	30,202
2023-01-25	14.900	14.900	14.800	14.800	11.402	40,066
2023-01-24	15.000	15.000	14.800	14.800	11.402	46,440
2023-01-23	14.900	15.000	14.800	15.000	11.556	47,113
2023-01-20	14.900	14.900	14.800	14.900	11.479	31,506
2023-01-19	14.800	14.800	14.700	14.800	11.402	34,121
2023-01-18	14.900	14.900	14.800	14.800	11.402	25,103
2023-01-17	14.900	14.900	14.700	14.800	11.402	18,540
2023-01-16	14.900	14.900	14.800	14.800	11.402	20,113
2023-01-13	14.800	14.900	14.700	14.800	11.402	24,700
2023-01-12	15.000	15.000	14.700	14.800	11.402	47,500
2023-01-11	14.800	14.800	14.700	14.700	11.325	21,345
2023-01-10	14.700	14.900	14.700	14.800	11.402	43,901
2023-01-09	14.700	14.800	14.600	14.700	11.325	39,749
2023-01-06	14.600	14.700	14.500	14.600	11.248	30,033
2023-01-05	14.500	14.700	14.500	14.700	11.325	62,372
2023-01-04	14.300	14.500	14.300	14.400	11.094	66,017
2023-01-03	14.200	14.300	14.200	14.200	10.940	35,545
2022-12-30	14.200	14.300	14.100	14.200	10.940	14,643
2022-12-29	14.100	14.200	14.100	14.100	10.863	14,302
2022-12-28	14.100	14.200	14.000	14.100	10.863	7,933
2022-12-27	14.000	14.100	14.000	14.000	10.786	7,901
2022-12-26	14.000	14.100	13.900	14.000	10.786	18,701
2022-12-23	13.900	14.000	13.900	13.900	10.709	8,412
2022-12-22	13.800	14.000	13.800	14.000	10.786	7,907
2022-12-21	13.900	14.000	13.800	13.900	10.709	13,700
2022-12-20	14.000	14.000	13.700	13.900	10.709	14,809
2022-12-19	14.100	14.200	14.000	14.000	10.786	23,600
2022-12-16	14.000	14.000	13.900	14.000	10.786	9,128
2022-12-15	14.000	14.000	13.900	13.900	10.709	8,310
2022-12-14	14.000	14.100	14.000	14.000	10.786	10,580
2022-12-13	13.900	14.000	13.900	14.000	10.786	13,313
2022-12-09	14.000	14.000	13.800	13.900	10.709	25,773
2022-12-08	13.900	14.100	13.900	14.000	10.786	35,004
2022-12-07	13.800	13.900	13.800	13.900	10.709	20,400
2022-12-06	13.600	13.900	13.600	13.800	10.632	40,610
2022-12-02	13.800	13.800	13.600	13.700	10.555	24,803
2022-12-01	13.600	13.600	13.300	13.600	10.478	36,000
2022-11-30	13.300	13.500	13.300	13.500	10.401	24,260
2022-11-29	13.000	13.300	13.000	13.200	10.170	39,630
2022-11-28	13.100	13.200	12.800	13.200	10.170	33,139
2022-11-25	12.800	13.100	12.700	13.100	10.093	81,800
2022-11-24	12.700	12.800	12.600	12.800	9.862	57,401
2022-11-23	12.700	12.800	12.600	12.600	9.707	46,201
2022-11-22	12.700	12.700	12.700	12.700	9.784	17,100
2022-11-21	12.700	12.700	12.600	12.700	9.784	10,100
2022-11-18	12.800	12.800	12.700	12.700	9.784	7,200
2022-11-16	12.800	12.800	12.600	12.600	9.707	12,105
2022-11-15	12.800	12.800	12.700	12.800	9.862	17,100
2022-11-14	12.800	12.900	12.700	12.800	9.862	29,300
2022-11-11	13.100	13.100	13.100	13.100	10.093	800
2022-11-10	12.900	13.100	12.800	13.100	10.093	5,921
2022-11-09	13.100	13.100	13.100	13.100	10.093	7,023
2022-11-08	13.100	13.200	13.000	13.100	10.093	12,601
2022-11-07	13.100	13.100	13.000	13.100	10.093	501
2022-11-04	13.100	13.100	13.000	13.100	10.093	4,600
2022-11-03	13.100	13.100	13.100	13.100	10.093	8,400
2022-11-02	13.000	13.000	13.000	13.000	10.016	1,900
2022-11-01	13.100	13.100	13.000	13.100	10.093	8,500

← NewerPage 16 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.