Thai Steel Cable Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	14.300	14.400	14.300	14.300	12.451	20,800
2024-10-21	14.300	14.400	14.300	14.300	12.451	19,116
2024-10-18	14.200	14.300	14.200	14.200	12.364	3,305
2024-10-17	14.300	14.300	14.200	14.200	12.364	9,502
2024-10-16	14.100	14.400	14.100	14.400	12.538	16,703
2024-10-15	14.200	14.200	14.200	14.200	12.364	200
2024-10-11	14.300	14.300	14.200	14.200	12.364	4,800
2024-10-10	14.200	14.200	14.200	14.200	12.364	3,500
2024-10-09	14.200	14.500	14.100	14.300	12.451	38,700
2024-10-08	14.300	14.300	14.200	14.300	12.451	4,342
2024-10-07	13.900	14.200	13.900	14.200	12.364	16,900
2024-10-04	14.300	14.400	14.100	14.200	12.364	23,182
2024-10-03	14.300	14.300	14.200	14.200	12.364	12,101
2024-10-02	14.300	14.300	14.200	14.200	12.364	2,201
2024-10-01	14.200	14.200	14.200	14.200	12.364	1,626
2024-09-30	14.200	14.300	14.200	14.200	12.364	8,102
2024-09-27	14.200	14.200	14.100	14.200	12.364	3,300
2024-09-26	14.300	14.300	13.000	14.000	12.190	169,490
2024-09-25	14.400	14.400	14.400	14.400	12.538	25,814
2024-09-24	14.300	14.400	14.200	14.200	12.364	7,601
2024-09-23	14.300	14.400	14.200	14.400	12.538	3,417
2024-09-20	14.500	14.500	13.200	14.200	12.364	160,603
2024-09-19	14.500	14.500	14.400	14.500	12.625	107,440
2024-09-18	14.500	14.500	14.400	14.500	12.625	8,100
2024-09-17	14.500	14.500	14.400	14.500	12.625	800
2024-09-16	14.400	14.600	14.400	14.500	12.625	10,503
2024-09-13	14.200	14.500	14.200	14.400	12.538	8,300
2024-09-12	14.500	14.500	14.200	14.200	12.364	39,823
2024-09-11	14.500	14.500	14.400	14.500	12.625	2,000
2024-09-10	14.500	14.500	14.400	14.500	12.625	7,802
2024-09-09	14.500	14.600	14.500	14.500	12.625	1,900
2024-09-06	14.400	14.500	14.300	14.500	12.625	8,302
2024-09-05	14.400	14.400	14.300	14.400	12.538	5,001
2024-09-04	14.200	14.300	14.200	14.300	12.451	16,000
2024-09-03	14.300	14.300	14.200	14.300	12.451	3,510
2024-09-02	14.100	14.400	14.100	14.400	12.538	12,900
2024-08-30	14.200	14.200	14.200	14.200	12.364	7,200
2024-08-29	14.300	14.400	14.300	14.400	12.538	1,803
2024-08-28	14.400	14.400	14.300	14.300	12.451	4,710
2024-08-27	14.400	14.400	14.400	14.400	12.538	1,801
2024-08-26	14.200	14.300	14.200	14.200	12.364	8,500
2024-08-23	14.200	14.300	14.200	14.300	12.451	12,201
2024-08-22	14.200	14.200	14.100	14.100	12.277	6,501
2024-08-21	14.100	14.200	14.000	14.200	12.364	11,901
2024-08-20	14.100	14.100	14.100	14.100	12.277	902
2024-08-19	14.100	14.100	14.000	14.100	12.277	3,901
2024-08-16	14.100	14.100	14.100	14.100	12.277	300
2024-08-15	14.100	14.100	14.000	14.000	12.190	301
2024-08-14	14.000	14.000	13.900	13.900	12.103	3,000
2024-08-13	14.000	14.000	13.900	13.900	12.103	2,602
2024-08-09	14.000	14.200	14.000	14.000	12.190	8,200
2024-08-08	13.900	14.200	13.900	14.100	12.277	2,710
2024-08-07	13.900	14.000	13.900	14.000	12.190	2,120
2024-08-06	13.900	13.900	13.900	13.900	12.103	1,300
2024-08-05	13.500	13.900	13.500	13.900	12.103	8,800
2024-08-02	14.000	14.000	14.000	14.000	12.190	507
2024-08-01	14.000	14.000	13.900	14.000	12.190	2,700
2024-07-31	14.100	14.200	14.100	14.200	12.364	201
2024-07-30	14.000	14.200	14.000	14.200	12.364	4,707
2024-07-26	13.900	14.000	13.700	13.900	12.103	2,106

← NewerPage 9 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.