Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.400	14.500	14.300	14.500	14.113	11,300
2026-04-20	14.300	14.500	14.300	14.400	14.016	10,400
2026-04-17	14.400	14.500	14.300	14.400	14.016	15,407
2026-04-16	14.400	14.500	14.300	14.500	14.113	6,700
2026-04-10	14.400	14.400	14.400	14.400	14.016	2,200
2026-04-09	14.500	14.500	14.200	14.500	14.113	7,900
2026-04-08	14.400	14.500	14.300	14.400	14.016	2,703
2026-04-07	14.400	14.400	14.200	14.400	14.016	5,902
2026-04-03	14.300	14.500	14.300	14.500	14.113	5,000
2026-04-02	14.400	14.500	14.300	14.400	14.016	4,500
2026-04-01	14.300	14.600	14.300	14.500	14.113	12,900
2026-03-31	14.200	14.300	14.200	14.300	13.919	12,510
2026-03-30	14.200	14.300	14.200	14.300	13.919	8,702
2026-03-27	14.300	14.300	14.200	14.300	13.919	15,990
2026-03-26	14.200	14.300	14.200	14.200	13.821	9,300
2026-03-25	14.200	14.300	14.200	14.300	13.919	7,310
2026-03-24	14.300	14.300	14.200	14.300	13.919	4,500
2026-03-23	14.400	14.400	14.200	14.300	13.919	6,600
2026-03-20	14.400	14.400	14.300	14.400	14.016	4,700
2026-03-19	14.200	14.400	14.200	14.400	14.016	1,500
2026-03-18	14.500	14.700	14.200	14.400	14.016	9,870
2026-03-17	14.400	14.500	14.400	14.500	14.113	5,506
2026-03-16	14.300	14.500	14.200	14.400	14.016	6,320
2026-03-13	14.200	14.300	14.100	14.300	13.919	19,400
2026-03-12	14.300	14.400	14.200	14.200	13.821	19,301
2026-03-11	14.300	14.300	14.200	14.300	13.919	3,241
2026-03-10	14.300	14.400	14.300	14.300	13.919	10,704
2026-03-09	14.800	14.800	14.200	14.300	13.919	17,301
2026-03-06	14.100	15.800	14.100	14.200	13.821	29,610
2026-03-05	14.300	14.400	14.200	14.200	13.821	23,702
2026-03-04	14.200	14.600	14.100	14.200	13.821	60,234
2026-03-02	14.600	14.600	14.200	14.200	13.821	63,157
2026-02-27	14.600	14.700	14.600	14.700	14.308	15,205
2026-02-26	14.800	14.800	14.600	14.800	14.405	9,500
2026-02-25	14.600	14.700	14.600	14.600	14.211	22,605
2026-02-24	14.600	14.700	14.600	14.600	14.211	18,911
2026-02-23	14.600	14.700	14.600	14.600	14.211	88,321
2026-02-20	14.500	14.500	14.400	14.500	14.113	28,301
2026-02-19	14.500	14.600	14.500	14.500	14.113	69,794
2026-02-18	14.500	14.500	14.400	14.500	14.113	30,327
2026-02-17	14.500	14.500	14.400	14.500	14.113	17,909
2026-02-16	14.600	14.600	14.400	14.500	14.113	18,401
2026-02-13	14.600	14.600	14.300	14.400	14.016	32,200
2026-02-12	14.300	14.400	14.300	14.400	14.016	73,934
2026-02-11	14.400	14.400	14.300	14.300	13.919	23,545
2026-02-10	14.400	14.400	14.300	14.400	14.016	12,300
2026-02-09	14.300	14.400	14.200	14.300	13.919	58,171
2026-02-06	14.200	14.300	14.100	14.200	13.821	25,009
2026-02-05	14.100	14.200	14.100	14.200	13.821	50,012
2026-02-04	14.400	14.500	13.900	14.100	13.724	142,541
2026-02-03	14.500	14.500	14.300	14.400	14.016	91,917
2026-02-02	14.400	14.600	14.400	14.500	14.113	31,621
2026-01-30	14.600	14.600	14.300	14.600	14.211	275,383
2026-01-29	15.800	15.800	15.600	15.800	14.600	275,055
2026-01-28	15.800	15.800	15.700	15.700	14.508	219,058
2026-01-27	15.800	15.900	15.700	15.700	14.508	236,941
2026-01-26	15.800	15.800	15.700	15.700	14.508	44,605
2026-01-23	15.800	15.800	15.700	15.700	14.508	43,007
2026-01-22	15.700	15.800	15.700	15.700	14.508	63,275
2026-01-21	15.600	15.700	15.600	15.600	14.415	18,407

← NewerPage 3 of 21 · 1,206 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.