Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	14.800	14.900	14.800	14.900	11.245	28,400
2022-01-21	14.800	14.900	14.700	14.800	11.169	21,300
2022-01-20	14.700	14.800	14.700	14.800	11.169	5,400
2022-01-19	14.800	14.800	14.600	14.700	11.094	39,400
2022-01-18	14.800	14.800	14.700	14.800	11.169	41,900
2022-01-17	14.900	14.900	14.700	14.700	11.094	66,300
2022-01-14	14.800	14.900	14.800	14.900	11.245	16,600
2022-01-13	14.700	14.900	14.600	14.900	11.245	64,400
2022-01-12	14.900	14.900	14.700	14.700	11.094	36,900
2022-01-11	14.800	14.900	14.500	14.800	11.169	79,600
2022-01-10	14.900	14.900	14.500	14.700	11.094	32,800
2022-01-07	14.700	14.900	14.700	14.800	11.169	23,400
2022-01-06	14.700	14.900	14.700	14.800	11.169	56,900
2022-01-05	14.900	14.900	14.700	14.700	11.094	35,000
2022-01-04	14.500	14.900	14.500	14.800	11.169	35,300
2021-12-30	14.500	14.500	14.300	14.500	10.943	9,400
2021-12-29	14.200	14.500	14.200	14.300	10.792	69,600
2021-12-28	14.300	14.400	14.100	14.200	10.717	33,200
2021-12-27	14.100	14.400	14.000	14.200	10.717	40,800
2021-12-24	13.900	14.100	13.800	14.000	10.566	84,600
2021-12-23	13.700	13.700	13.500	13.700	10.339	19,100
2021-12-22	13.800	13.900	13.700	13.700	10.339	12,600
2021-12-21	14.000	14.000	13.600	13.800	10.415	25,200
2021-12-20	13.700	14.000	13.500	13.900	10.490	52,300
2021-12-17	13.800	13.800	13.600	13.700	10.339	15,000
2021-12-16	14.000	14.000	13.600	13.600	10.264	54,200
2021-12-15	14.000	14.000	13.500	13.700	10.339	82,700
2021-12-14	13.400	13.900	13.400	13.900	10.490	125,100
2021-12-13	12.900	13.300	12.800	13.300	10.037	57,000
2021-12-09	12.600	13.000	12.600	12.900	9.735	71,000
2021-12-08	12.400	12.600	12.400	12.500	9.434	31,500
2021-12-07	12.300	12.400	12.200	12.400	9.358	17,900
2021-12-03	12.300	12.400	12.300	12.300	9.283	19,100
2021-12-02	12.300	12.400	12.200	12.200	9.207	17,300
2021-12-01	12.200	12.500	12.200	12.300	9.283	15,200
2021-11-30	12.200	12.600	12.200	12.200	9.207	71,700
2021-11-29	12.100	12.300	12.000	12.200	9.207	45,000
2021-11-26	12.100	12.200	12.000	12.100	9.132	66,900
2021-11-25	11.800	12.000	11.800	11.900	8.981	12,400
2021-11-24	11.800	12.100	11.800	11.800	8.905	45,900
2021-11-23	11.300	11.500	11.300	11.500	8.679	35,200
2021-11-22	11.300	11.400	11.300	11.400	8.603	18,900
2021-11-19	11.200	11.300	11.100	11.300	8.528	4,500
2021-11-18	11.200	11.200	11.100	11.200	8.452	45,600
2021-11-17	11.200	11.300	11.100	11.200	8.452	11,600
2021-11-16	11.200	11.300	11.200	11.300	8.528	19,500
2021-11-15	11.300	11.300	11.100	11.200	8.452	23,800
2021-11-12	11.200	11.400	11.200	11.400	8.603	2,300
2021-11-11	11.400	11.400	11.100	11.300	8.528	10,800
2021-11-10	11.500	11.500	11.200	11.200	8.452	4,100
2021-11-09	11.300	11.300	11.300	11.300	8.528	3,000
2021-11-08	11.300	11.400	11.200	11.300	8.528	26,400
2021-11-05	11.300	11.500	11.200	11.300	8.528	4,200
2021-11-04	11.200	11.400	11.200	11.400	8.603	4,400
2021-11-03	11.100	11.100	11.100	11.100	8.377	1,000
2021-11-02	11.200	11.200	11.100	11.200	8.452	11,400
2021-11-01	11.200	11.300	11.100	11.300	8.528	3,100
2021-10-29	11.200	11.200	11.200	11.200	8.452	25,200
2021-10-28	11.300	11.300	11.200	11.200	8.452	8,900
2021-10-27	11.200	11.300	11.200	11.200	8.452	2,800

← NewerPage 20 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.