Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.700	15.800	15.600	15.600	14.415	141,545
2026-01-19	15.600	15.700	15.500	15.600	14.415	58,015
2026-01-16	15.600	15.600	15.500	15.600	14.415	26,902
2026-01-15	15.500	15.600	15.300	15.500	14.323	226,449
2026-01-14	15.600	15.700	15.500	15.700	14.508	190,321
2026-01-13	15.600	15.600	15.500	15.600	14.415	123,838
2026-01-12	15.600	15.700	15.600	15.700	14.508	27,660
2026-01-09	15.600	15.700	15.500	15.600	14.415	32,201
2026-01-08	15.700	15.800	15.600	15.600	14.415	64,592
2026-01-07	15.700	15.800	15.700	15.700	14.508	42,910
2026-01-06	15.500	15.700	15.500	15.600	14.415	38,811
2026-01-05	15.400	15.500	15.400	15.500	14.323	51,359
2025-12-30	15.400	15.400	15.300	15.400	14.230	18,966
2025-12-29	15.300	15.400	15.200	15.400	14.230	27,413
2025-12-26	15.300	15.400	15.200	15.300	14.138	3,631
2025-12-25	15.300	15.300	15.200	15.300	14.138	1,934
2025-12-24	15.300	15.300	15.200	15.300	14.138	9,819
2025-12-23	15.300	15.300	15.200	15.300	14.138	22,431
2025-12-22	15.300	15.300	15.100	15.200	14.046	25,022
2025-12-19	15.300	15.300	15.200	15.300	14.138	11,462
2025-12-18	15.200	15.300	15.100	15.200	14.046	21,664
2025-12-17	15.100	15.200	15.100	15.100	13.953	9,501
2025-12-16	15.200	15.200	15.100	15.200	14.046	5,073
2025-12-15	15.000	15.200	15.000	15.200	14.046	15,238
2025-12-12	15.200	15.200	15.100	15.100	13.953	22,205
2025-12-11	15.100	15.200	15.000	15.200	14.046	29,393
2025-12-09	15.000	15.100	15.000	15.100	13.953	12,505
2025-12-08	15.000	15.100	15.000	15.100	13.953	50,701
2025-12-04	15.000	15.100	15.000	15.000	13.861	26,874
2025-12-03	14.900	15.100	14.900	15.000	13.861	21,411
2025-12-02	15.000	15.100	14.900	14.900	13.768	45,023
2025-12-01	14.900	15.000	14.900	15.000	13.861	37,009
2025-11-28	14.800	14.900	14.700	14.900	13.768	27,400
2025-11-27	14.700	14.900	14.700	14.800	13.676	18,603
2025-11-26	14.700	14.800	14.700	14.800	13.676	10,500
2025-11-25	14.600	14.800	14.600	14.800	13.676	6,133
2025-11-24	14.800	14.900	14.600	14.800	13.676	16,717
2025-11-21	14.500	14.700	14.500	14.700	13.584	10,504
2025-11-20	14.400	14.700	14.400	14.500	13.399	23,191
2025-11-19	14.200	14.300	14.200	14.300	13.214	59,303
2025-11-18	14.000	14.100	14.000	14.000	12.937	16,106
2025-11-17	13.900	14.000	13.900	14.000	12.937	14,305
2025-11-14	13.800	14.000	13.800	13.900	12.844	6,105
2025-11-13	13.900	14.000	13.900	14.000	12.937	12,815
2025-11-12	13.900	14.000	13.900	14.000	12.937	2,927
2025-11-11	14.000	14.000	13.900	13.900	12.844	6,400
2025-11-10	13.900	14.000	13.900	14.000	12.937	3,289
2025-11-07	13.900	14.000	13.900	14.000	12.937	5,100
2025-11-06	13.900	13.900	13.900	13.900	12.844	100
2025-11-05	14.100	14.100	13.800	13.800	12.752	9,010
2025-11-04	14.000	14.000	13.900	14.000	12.937	4,603
2025-11-03	14.000	14.100	13.900	14.000	12.937	4,225
2025-10-31	13.800	13.900	13.800	13.900	12.844	3,610
2025-10-30	14.100	14.100	13.800	14.000	12.937	9,924
2025-10-29	13.900	14.100	13.900	14.100	13.029	4,700
2025-10-28	14.000	14.000	13.800	14.000	12.937	15,205
2025-10-27	14.100	14.100	13.800	14.000	12.937	5,205
2025-10-24	13.900	14.200	13.900	14.100	13.029	6,301
2025-10-22	13.800	13.900	13.800	13.900	12.844	1,128
2025-10-21	13.900	14.000	13.800	13.800	12.752	6,802

← NewerPage 4 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.