Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	13.900	13.900	13.900	13.900	12.844	2,600
2025-10-17	13.900	13.900	13.800	13.900	12.844	3,373
2025-10-16	13.800	13.900	13.800	13.900	12.844	2,700
2025-10-15	13.900	13.900	13.800	13.800	12.752	1,903
2025-10-14	13.800	14.100	13.800	13.900	12.844	20,000
2025-10-10	13.900	13.900	12.900	13.800	12.752	86,639
2025-10-09	13.800	13.800	13.800	13.800	12.752	1,809
2025-10-08	13.800	13.900	13.800	13.900	12.844	2,400
2025-10-07	13.800	14.000	13.800	13.900	12.844	15,401
2025-10-06	13.800	13.900	13.800	13.900	12.844	3,424
2025-10-03	13.800	13.900	13.800	13.900	12.844	9,300
2025-10-02	13.900	13.900	13.900	13.900	12.844	4,075
2025-10-01	13.800	14.100	13.800	13.900	12.844	5,500
2025-09-30	13.900	13.900	13.800	13.800	12.752	1,323
2025-09-29	13.900	13.900	13.700	13.900	12.844	7,201
2025-09-26	13.700	13.900	13.700	13.900	12.844	3,200
2025-09-25	13.900	13.900	13.800	13.900	12.844	2,802
2025-09-24	13.800	13.800	13.800	13.800	12.752	3,002
2025-09-23	13.800	13.800	13.700	13.800	12.752	7,800
2025-09-22	13.800	13.800	13.500	13.800	12.752	9,900
2025-09-19	13.800	13.800	13.700	13.800	12.752	29,306
2025-09-18	13.800	13.900	13.800	13.800	12.752	5,035
2025-09-17	14.000	14.000	13.900	13.900	12.844	9,421
2025-09-16	13.900	14.000	13.700	13.900	12.844	10,505
2025-09-15	13.800	14.000	13.700	13.800	12.752	14,802
2025-09-12	13.700	14.000	13.700	13.700	12.660	21,808
2025-09-11	13.700	13.800	13.600	13.700	12.660	3,635
2025-09-10	13.800	13.800	13.700	13.700	12.660	6,208
2025-09-09	13.800	13.800	13.800	13.800	12.752	2,725
2025-09-08	13.700	13.800	13.700	13.700	12.660	10,028
2025-09-05	14.000	14.000	13.700	13.700	12.660	2,914
2025-09-04	14.000	14.100	13.600	13.600	12.567	15,002
2025-09-03	13.800	14.000	13.800	14.000	12.937	18,500
2025-09-02	13.500	13.900	13.500	13.800	12.752	4,607
2025-09-01	13.400	13.800	13.300	13.800	12.752	21,814
2025-08-29	13.900	14.800	13.500	13.500	12.475	27,212
2025-08-28	13.800	13.800	13.700	13.700	12.660	23,905
2025-08-27	13.600	13.800	13.500	13.500	12.475	6,490
2025-08-26	13.900	13.900	13.400	13.800	12.752	11,925
2025-08-25	13.500	13.700	13.500	13.700	12.660	12,616
2025-08-22	13.600	13.600	13.600	13.600	12.567	110
2025-08-21	13.500	13.600	13.400	13.600	12.567	2,914
2025-08-20	13.700	13.700	13.500	13.600	12.567	4,208
2025-08-19	13.700	13.700	13.700	13.700	12.660	3,701
2025-08-18	13.800	13.800	13.500	13.700	12.660	11,913
2025-08-15	14.000	14.000	13.800	13.800	12.752	12,906
2025-08-14	14.100	14.100	13.900	13.900	12.844	13,143
2025-08-13	14.100	14.100	13.800	14.000	12.937	1,801
2025-08-08	14.100	14.100	13.800	13.800	12.752	3,404
2025-08-07	13.200	14.100	13.200	14.100	13.029	15,631
2025-08-06	13.200	13.700	13.200	13.600	12.567	63,542
2025-08-05	13.000	13.200	13.000	13.200	12.198	1,806
2025-08-04	13.100	13.100	13.000	13.100	12.105	6,605
2025-08-01	13.000	13.100	12.900	12.900	11.920	4,264
2025-07-31	13.100	13.100	13.100	13.100	12.105	500
2025-07-30	13.000	13.000	13.000	13.000	12.013	443
2025-07-29	13.000	13.000	13.000	13.000	12.013	601
2025-07-25	13.100	13.100	13.000	13.000	12.013	1,200
2025-07-24	13.000	13.200	13.000	13.000	12.013	11,725
2025-07-23	12.900	13.100	12.900	12.900	11.920	6,406

← NewerPage 5 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.