Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	13.700	13.700	13.700	13.700	10.487	6,200
2022-04-22	13.700	13.800	13.700	13.800	10.564	6,500
2022-04-21	14.100	14.100	13.700	14.100	10.793	2,900
2022-04-20	13.700	13.800	13.700	13.700	10.487	1,200
2022-04-19	13.700	13.800	13.600	13.800	10.564	2,000
2022-04-18	13.700	14.100	13.700	13.700	10.487	7,500
2022-04-12	13.800	14.000	13.700	13.700	10.487	18,900
2022-04-11	13.800	13.800	13.700	13.700	10.487	4,700
2022-04-08	13.800	14.100	13.800	13.800	10.564	3,700
2022-04-07	14.000	14.000	13.700	13.700	10.487	200
2022-04-05	13.800	14.000	13.800	14.000	10.717	1,400
2022-04-04	14.100	14.100	14.000	14.000	10.717	200
2022-04-01	13.900	14.200	13.900	13.900	10.640	7,100
2022-03-31	13.700	13.700	13.600	13.600	10.411	6,900
2022-03-30	13.700	13.700	13.700	13.700	10.487	700
2022-03-29	13.600	13.800	13.600	13.700	10.487	4,800
2022-03-28	13.600	13.600	13.400	13.600	10.411	11,900
2022-03-25	13.700	13.700	13.600	13.700	10.487	9,300
2022-03-24	13.900	13.900	13.600	13.700	10.487	8,700
2022-03-23	13.700	13.900	13.700	13.900	10.640	8,500
2022-03-22	13.700	13.700	13.700	13.700	10.487	1,300
2022-03-21	13.800	13.800	13.800	13.800	10.564	200
2022-03-18	13.900	13.900	13.600	13.800	10.564	37,100
2022-03-17	14.000	14.000	13.600	13.900	10.640	3,700
2022-03-16	13.700	14.000	13.600	14.000	10.717	11,300
2022-03-15	13.600	13.600	13.600	13.600	10.411	100
2022-03-14	13.700	13.800	13.600	13.800	10.564	3,800
2022-03-11	13.800	13.800	13.800	13.800	10.564	11,300
2022-03-10	13.700	14.100	13.700	13.800	10.564	12,900
2022-03-09	13.500	13.800	13.300	13.600	10.411	15,600
2022-03-08	13.900	14.000	13.700	13.900	10.640	12,400
2022-03-07	13.900	14.100	13.900	14.100	10.793	25,000
2022-03-04	14.000	14.100	14.000	14.000	10.717	4,900
2022-03-03	13.900	14.100	13.900	13.900	10.640	15,400
2022-03-02	13.800	14.000	13.800	14.000	10.717	2,100
2022-03-01	13.500	14.000	13.500	14.000	10.717	13,900
2022-02-28	14.000	14.100	13.800	13.800	10.564	11,300
2022-02-25	14.000	14.200	14.000	14.100	10.793	41,800
2022-02-24	14.100	14.100	14.000	14.000	10.717	17,700
2022-02-23	14.000	14.100	13.900	14.100	10.793	19,000
2022-02-22	14.000	14.000	13.900	14.000	10.717	30,300
2022-02-21	14.000	14.100	13.900	14.000	10.717	10,600
2022-02-18	14.000	14.000	14.000	14.000	10.717	53,500
2022-02-17	14.000	14.200	14.000	14.100	10.793	14,600
2022-02-15	14.000	14.100	14.000	14.000	10.717	14,600
2022-02-14	14.000	14.100	14.000	14.000	10.717	33,900
2022-02-11	14.100	14.100	13.800	14.000	10.717	78,000
2022-02-10	14.100	14.200	14.100	14.100	10.793	41,100
2022-02-09	14.200	14.200	14.100	14.100	10.793	27,800
2022-02-08	14.100	14.200	14.100	14.200	10.870	68,700
2022-02-07	14.100	14.300	14.100	14.100	10.793	48,400
2022-02-04	14.000	14.300	14.000	14.100	10.793	194,600
2022-02-03	14.200	14.700	14.100	14.100	10.793	397,600
2022-02-02	15.700	15.700	15.500	15.600	11.773	308,300
2022-02-01	15.400	15.600	15.400	15.600	11.773	115,700
2022-01-31	15.500	15.500	15.000	15.400	11.622	167,100
2022-01-28	15.500	15.500	15.300	15.400	11.622	61,300
2022-01-27	15.100	15.400	15.100	15.400	11.622	140,800
2022-01-26	14.900	15.100	14.900	15.100	11.396	88,900
2022-01-25	14.900	14.900	14.800	14.800	11.169	43,800

← NewerPage 19 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.