Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	13.600	13.700	13.500	13.500	10.401	1,400
2022-07-25	13.700	13.700	13.700	13.700	10.555	103
2022-07-22	13.700	13.700	13.700	13.700	10.555	110
2022-07-20	13.600	13.600	13.500	13.500	10.401	1,600
2022-07-19	13.700	13.700	13.700	13.700	10.555	1,061
2022-07-18	13.700	13.700	13.600	13.700	10.555	3,826
2022-07-15	13.600	13.700	13.600	13.600	10.478	1,050
2022-07-14	13.700	13.700	13.700	13.700	10.555	4,113
2022-07-12	13.700	14.200	13.500	14.200	10.940	801
2022-07-11	13.700	13.700	13.500	13.600	10.478	5,335
2022-07-08	13.700	13.700	13.700	13.700	10.555	131
2022-07-07	14.100	14.100	13.900	13.900	10.709	11,804
2022-07-06	13.700	14.500	13.700	14.500	11.171	4,208
2022-07-05	13.900	13.900	13.700	13.700	10.555	3,100
2022-07-04	13.800	13.800	13.800	13.800	10.632	2,101
2022-07-01	14.500	14.500	13.800	13.800	10.632	12,702
2022-06-30	13.600	14.500	13.600	14.500	11.171	5,300
2022-06-29	13.500	13.800	13.500	13.600	10.478	2,200
2022-06-28	13.700	13.700	13.700	13.700	10.555	601
2022-06-27	13.500	13.600	13.500	13.600	10.478	4,007
2022-06-24	13.700	13.700	13.600	13.600	10.478	800
2022-06-23	13.600	13.700	13.600	13.700	10.555	5,600
2022-06-22	13.600	13.700	13.600	13.700	10.555	7,806
2022-06-21	13.500	13.800	13.500	13.800	10.632	12,802
2022-06-20	13.800	13.800	13.600	13.800	10.632	9,417
2022-06-17	13.800	13.900	13.500	13.900	10.709	15,400
2022-06-16	14.100	14.100	13.300	13.900	10.709	26,423
2022-06-15	14.500	14.500	13.600	14.000	10.786	4,800
2022-06-14	13.700	13.700	13.700	13.700	10.555	301
2022-06-13	13.700	15.000	13.700	13.700	10.555	48,640
2022-06-10	13.400	13.600	13.400	13.600	10.478	2,100
2022-06-09	13.500	13.600	13.500	13.600	10.478	200
2022-06-08	13.700	13.700	13.300	13.500	10.401	33,516
2022-06-07	13.600	14.000	13.600	13.600	10.478	26,720
2022-06-06	13.600	13.600	13.500	13.500	10.401	600
2022-06-02	13.500	13.700	13.400	13.700	10.555	9,474
2022-06-01	13.400	13.700	13.400	13.700	10.555	807
2022-05-31	13.900	13.900	13.500	13.500	10.401	16,107
2022-05-30	13.400	13.800	13.400	13.800	10.632	10,440
2022-05-27	13.300	13.300	13.300	13.300	10.247	3,000
2022-05-26	13.200	13.300	13.100	13.300	10.247	3,620
2022-05-25	13.100	13.300	13.000	13.200	10.170	5,301
2022-05-24	13.000	13.300	13.000	13.300	10.247	63,608
2022-05-23	14.100	14.100	13.800	14.000	10.717	108,101
2022-05-20	13.800	14.100	13.800	14.100	10.793	28,100
2022-05-19	13.700	14.100	13.700	13.900	10.640	8,400
2022-05-18	14.000	14.100	13.800	14.000	10.717	14,100
2022-05-17	13.700	14.200	13.700	13.900	10.640	12,400
2022-05-13	13.400	13.700	13.400	13.700	10.487	13,800
2022-05-12	13.400	13.600	13.400	13.500	10.334	21,700
2022-05-11	13.800	13.800	13.600	13.600	10.411	15,300
2022-05-10	13.400	13.700	13.300	13.600	10.411	1,900
2022-05-09	13.500	13.500	13.000	13.400	10.257	10,000
2022-05-06	13.900	13.900	13.500	13.600	10.411	4,400
2022-05-05	13.700	13.800	13.600	13.600	10.411	4,300
2022-05-03	13.900	13.900	13.600	13.800	10.564	11,400
2022-04-29	14.100	14.100	13.800	13.800	10.564	900
2022-04-28	13.700	13.700	13.700	13.700	10.487	100
2022-04-27	13.800	13.800	13.700	13.700	10.487	700
2022-04-26	13.900	13.900	13.900	13.900	10.640	300

← NewerPage 18 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.