Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	12.500	12.500	12.500	12.500	11.484	3,000
2025-04-18	12.400	12.600	12.400	12.500	11.484	4,900
2025-04-17	12.400	12.400	12.400	12.400	11.392	3,719
2025-04-16	12.300	12.500	12.000	12.500	11.484	4,804
2025-04-11	12.500	12.500	12.400	12.400	11.392	5,100
2025-04-10	12.500	12.600	12.500	12.500	11.484	2,500
2025-04-09	12.600	12.600	12.300	12.300	11.300	17,000
2025-04-08	12.500	12.600	12.300	12.600	11.576	7,402
2025-04-04	12.900	13.100	12.700	12.800	11.760	6,411
2025-04-03	12.900	12.900	12.700	12.900	11.852	4,000
2025-04-02	13.000	13.000	13.000	13.000	11.944	842
2025-04-01	12.800	13.400	12.800	12.900	11.852	6,702
2025-03-31	12.900	12.900	12.800	12.800	11.760	1,903
2025-03-28	13.000	13.000	13.000	13.000	11.944	2,000
2025-03-27	13.000	13.000	13.000	13.000	11.944	103
2025-03-26	12.900	13.000	12.700	13.000	11.944	10,746
2025-03-25	13.200	13.200	13.200	13.200	12.127	500
2025-03-24	13.100	13.400	13.100	13.300	12.219	3,603
2025-03-21	13.100	13.200	13.100	13.100	12.035	7,630
2025-03-20	13.000	13.100	13.000	13.100	12.035	3,726
2025-03-19	12.900	13.000	12.900	13.000	11.944	4,016
2025-03-18	12.800	12.900	12.800	12.900	11.852	8,615
2025-03-17	12.600	12.800	12.600	12.800	11.760	8,416
2025-03-14	12.700	12.900	12.700	12.800	11.760	5,361
2025-03-13	12.600	12.700	12.500	12.700	11.668	5,406
2025-03-12	12.600	12.700	12.300	12.500	11.484	23,101
2025-03-11	12.600	12.700	12.600	12.600	11.576	4,001
2025-03-10	12.700	12.700	12.600	12.600	11.576	14,400
2025-03-07	12.700	12.700	12.700	12.700	11.668	1,800
2025-03-06	12.600	12.800	12.600	12.700	11.668	16,134
2025-03-05	12.700	12.800	12.600	12.600	11.576	4,600
2025-03-04	12.600	12.700	12.500	12.700	11.668	4,731
2025-03-03	12.700	12.700	12.500	12.700	11.668	25,350
2025-02-28	12.700	12.700	12.600	12.700	11.668	3,612
2025-02-27	12.700	12.800	12.600	12.800	11.760	12,206
2025-02-26	12.700	12.800	12.600	12.800	11.760	12,700
2025-02-25	12.800	12.800	12.700	12.700	11.668	10,900
2025-02-24	12.600	12.800	12.600	12.800	11.760	13,145
2025-02-21	12.800	12.800	12.600	12.600	11.576	7,039
2025-02-20	12.700	12.800	12.500	12.800	11.760	36,560
2025-02-19	12.700	12.900	12.600	12.600	11.576	30,815
2025-02-18	12.500	12.700	12.500	12.700	11.668	13,219
2025-02-17	12.600	12.800	12.500	12.700	11.668	7,222
2025-02-14	12.700	12.700	12.600	12.600	11.576	22,301
2025-02-13	12.700	12.900	12.700	12.700	11.668	13,101
2025-02-11	12.600	12.700	12.600	12.700	11.668	26,637
2025-02-10	12.700	12.800	12.600	12.600	11.576	34,304
2025-02-07	12.800	13.000	12.600	12.700	11.668	30,101
2025-02-06	13.000	13.200	12.900	12.900	11.852	47,011
2025-02-05	13.000	13.200	13.000	13.100	12.035	39,809
2025-02-04	13.000	13.200	13.000	13.000	11.944	64,825
2025-02-03	13.700	13.700	12.900	13.300	12.219	219,629
2025-01-31	10.500	14.100	10.500	13.800	12.679	288,278
2025-01-30	15.300	15.400	15.100	15.300	13.322	282,229
2025-01-29	15.500	15.500	15.300	15.400	13.409	101,547
2025-01-28	15.500	15.500	15.400	15.400	13.409	103,682
2025-01-27	15.500	15.600	15.300	15.500	13.496	173,710
2025-01-24	15.500	15.500	15.200	15.200	13.235	225,133
2025-01-23	15.200	15.400	15.200	15.400	13.409	74,887
2025-01-22	15.300	15.300	15.200	15.200	13.235	37,556

← NewerPage 7 of 21 · 1,207 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.