Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.100	13.100	13.000	13.000	10.016	10,618
2022-10-28	13.100	13.100	13.100	13.100	10.093	5,000
2022-10-27	13.100	13.100	13.100	13.100	10.093	9,000
2022-10-26	13.100	13.100	13.000	13.100	10.093	2,136
2022-10-25	13.200	13.200	13.100	13.100	10.093	31,800
2022-10-21	13.200	13.200	13.200	13.200	10.170	1,132
2022-10-20	13.200	13.200	13.100	13.200	10.170	11,018
2022-10-19	13.300	13.300	13.200	13.200	10.170	15,200
2022-10-18	13.600	13.600	13.100	13.400	10.324	18,700
2022-10-17	13.000	13.600	13.000	13.600	10.478	607
2022-10-12	13.100	13.200	13.000	13.000	10.016	10,100
2022-10-11	13.500	13.600	13.100	13.100	10.093	4,900
2022-10-10	13.100	13.600	13.100	13.600	10.478	3,200
2022-10-06	12.900	12.900	12.900	12.900	9.939	200
2022-10-05	13.100	13.700	13.100	13.300	10.247	3,200
2022-10-04	13.000	13.100	13.000	13.100	10.093	972
2022-10-03	13.400	13.400	12.900	13.000	10.016	27,301
2022-09-30	13.500	13.500	13.500	13.500	10.401	100
2022-09-29	13.500	13.500	13.500	13.500	10.401	6,400
2022-09-28	13.500	13.500	13.400	13.500	10.401	5,103
2022-09-27	13.500	13.500	13.500	13.500	10.401	400
2022-09-26	13.600	13.900	13.600	13.800	10.632	5,000
2022-09-23	13.600	13.900	13.600	13.900	10.709	2,100
2022-09-22	13.700	13.700	13.700	13.700	10.555	5,100
2022-09-21	13.600	13.700	13.600	13.700	10.555	2,700
2022-09-19	13.900	13.900	13.900	13.900	10.709	800
2022-09-16	13.900	13.900	13.900	13.900	10.709	908
2022-09-15	14.200	14.200	13.900	13.900	10.709	5,204
2022-09-14	13.900	13.900	13.900	13.900	10.709	10,200
2022-09-13	13.500	13.800	13.500	13.800	10.632	6,800
2022-09-12	13.600	13.600	13.500	13.500	10.401	5,411
2022-09-09	13.400	13.900	13.400	13.600	10.478	5,300
2022-09-08	13.800	13.800	13.400	13.600	10.478	10,907
2022-09-07	13.900	13.900	13.800	13.800	10.632	704
2022-09-06	13.900	13.900	13.800	13.800	10.632	2,099
2022-09-05	13.900	13.900	13.900	13.900	10.709	700
2022-09-02	13.900	13.900	13.900	13.900	10.709	4,000
2022-09-01	13.800	13.800	13.800	13.800	10.632	17,406
2022-08-31	13.800	13.800	13.700	13.700	10.555	1,700
2022-08-30	13.800	13.800	13.700	13.700	10.555	2,100
2022-08-29	13.800	13.800	13.700	13.700	10.555	518
2022-08-26	13.700	13.800	13.700	13.800	10.632	520
2022-08-25	13.600	13.700	13.600	13.700	10.555	400
2022-08-24	13.600	13.800	13.600	13.600	10.478	803
2022-08-23	13.500	13.600	13.500	13.600	10.478	5,702
2022-08-22	13.800	13.800	13.500	13.500	10.401	2,800
2022-08-19	13.800	13.900	13.800	13.900	10.709	4,300
2022-08-18	13.800	13.800	13.800	13.800	10.632	200
2022-08-17	13.500	13.800	13.500	13.800	10.632	2,311
2022-08-16	13.500	13.500	13.500	13.500	10.401	206
2022-08-15	13.600	13.600	13.600	13.600	10.478	1,201
2022-08-11	13.700	13.700	13.600	13.600	10.478	3,400
2022-08-10	14.300	14.300	13.600	13.600	10.478	1,200
2022-08-08	13.500	13.500	13.500	13.500	10.401	200
2022-08-05	13.400	13.600	13.400	13.600	10.478	2,100
2022-08-04	13.500	13.500	13.500	13.500	10.401	105
2022-08-03	13.400	13.500	13.400	13.500	10.401	1,800
2022-08-02	14.300	14.300	13.400	13.400	10.324	703
2022-08-01	13.200	13.500	13.200	13.400	10.324	4,300
2022-07-27	13.500	13.600	13.100	13.100	10.093	20,000

← NewerPage 17 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.