Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.300	15.300	15.100	15.100	13.148	112,021
2025-01-20	15.200	15.300	15.200	15.200	13.235	30,524
2025-01-17	15.200	15.200	15.100	15.200	13.235	15,153
2025-01-16	15.100	15.200	15.000	15.200	13.235	53,057
2025-01-15	15.100	15.100	15.000	15.000	13.060	94,827
2025-01-14	15.100	15.200	15.100	15.100	13.148	44,162
2025-01-13	15.300	15.300	15.100	15.100	13.148	98,868
2025-01-10	15.200	15.200	15.100	15.100	13.148	38,615
2025-01-09	15.300	15.300	15.200	15.200	13.235	59,985
2025-01-08	15.200	15.400	15.200	15.300	13.322	74,847
2025-01-07	15.200	15.200	15.100	15.200	13.235	19,017
2025-01-06	15.300	15.300	15.100	15.100	13.148	39,962
2025-01-03	15.200	15.600	15.100	15.100	13.148	99,046
2025-01-02	15.000	15.200	15.000	15.200	13.235	31,273
2024-12-30	15.100	15.200	15.000	15.200	13.235	22,509
2024-12-27	15.100	15.100	14.900	14.900	12.973	48,086
2024-12-26	15.000	15.200	15.000	15.000	13.060	23,491
2024-12-25	14.900	15.000	14.900	15.000	13.060	17,162
2024-12-24	14.800	15.000	14.800	15.000	13.060	23,254
2024-12-23	14.900	15.000	14.900	14.900	12.973	28,808
2024-12-20	14.900	14.900	14.800	14.900	12.973	45,324
2024-12-19	14.900	15.000	14.900	15.000	13.060	6,025
2024-12-18	14.900	15.000	14.900	15.000	13.060	11,925
2024-12-17	15.000	15.000	14.900	14.900	12.973	57,758
2024-12-16	15.000	15.200	14.900	15.000	13.060	187,942
2024-12-13	14.900	15.000	14.900	15.000	13.060	27,716
2024-12-12	14.900	15.000	14.800	15.000	13.060	41,152
2024-12-11	15.000	15.000	14.800	14.800	12.886	77,761
2024-12-09	15.000	15.000	14.900	15.000	13.060	10,335
2024-12-06	14.800	14.900	14.800	14.900	12.973	26,766
2024-12-04	14.800	14.900	14.800	14.800	12.886	33,024
2024-12-03	14.800	14.900	14.800	14.800	12.886	63,861
2024-12-02	14.900	14.900	14.800	14.900	12.973	48,729
2024-11-29	14.800	14.800	14.700	14.800	12.886	46,338
2024-11-28	14.800	14.800	14.600	14.700	12.799	20,924
2024-11-27	14.800	14.800	14.600	14.700	12.799	33,613
2024-11-26	14.800	14.800	14.500	14.600	12.712	52,111
2024-11-25	14.800	15.000	14.700	14.700	12.799	66,260
2024-11-22	14.300	14.800	14.300	14.700	12.799	87,348
2024-11-21	14.200	14.300	14.100	14.300	12.451	5,100
2024-11-20	14.100	14.100	14.100	14.100	12.277	400
2024-11-19	14.100	14.200	14.100	14.200	12.364	10,707
2024-11-18	14.000	14.100	14.000	14.000	12.190	14,300
2024-11-15	14.100	14.100	14.000	14.000	12.190	16,200
2024-11-14	14.100	14.100	13.900	14.100	12.277	53,200
2024-11-13	14.000	14.200	13.900	14.100	12.277	8,905
2024-11-12	14.100	14.100	14.000	14.100	12.277	15,470
2024-11-11	14.100	14.300	14.000	14.200	12.364	23,404
2024-11-08	14.200	14.300	14.100	14.300	12.451	79,303
2024-11-07	14.300	14.300	14.200	14.300	12.451	1,310
2024-11-06	14.300	14.300	14.200	14.300	12.451	3,906
2024-11-05	14.400	14.400	14.200	14.300	12.451	7,105
2024-11-04	14.200	14.300	14.200	14.300	12.451	1,229
2024-11-01	14.500	14.500	14.200	14.200	12.364	4,101
2024-10-31	14.300	14.300	14.200	14.200	12.364	1,809
2024-10-30	14.200	14.200	14.200	14.200	12.364	3,300
2024-10-29	14.200	14.300	14.200	14.200	12.364	1,806
2024-10-28	14.300	14.300	14.300	14.300	12.451	1,075
2024-10-25	14.300	14.300	14.200	14.300	12.451	17,000
2024-10-24	14.300	14.300	14.300	14.300	12.451	3,200

← NewerPage 8 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.