Skip to main content
Thai Steel Cable PCL (BKK:TSC)
Thailand flag Thailand · Delayed Price · Currency is THB
14.50
-0.20 (-1.36%)
Apr 29, 2026, 12:29 PM ICT

Thai Steel Cable PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6014.7014.6014.70--3,200
Apr 27, 202614.7014.7014.5014.7014.70-1.34%12,202
Apr 24, 202614.6014.9014.6014.9014.902.05%91,241
Apr 23, 202614.5014.6014.5014.6014.600.69%23,401
Apr 22, 202614.5014.5014.5014.5014.50-64,600
Apr 21, 202614.4014.5014.3014.5014.500.69%11,300
Apr 20, 202614.3014.5014.3014.4014.40-10,400
Apr 17, 202614.4014.5014.3014.4014.40-0.69%15,407
Apr 16, 202614.4014.5014.3014.5014.500.69%6,700
Apr 10, 202614.4014.4014.4014.4014.40-0.69%2,200
Apr 9, 202614.5014.5014.2014.5014.500.69%7,900
Apr 8, 202614.4014.5014.3014.4014.40-2,703
Apr 7, 202614.4014.4014.2014.4014.40-0.69%5,902
Apr 3, 202614.3014.5014.3014.5014.500.69%5,000
Apr 2, 202614.4014.5014.3014.4014.40-0.69%4,500
Apr 1, 202614.3014.6014.3014.5014.501.40%12,900
Mar 31, 202614.2014.3014.2014.3014.30-12,510
Mar 30, 202614.2014.3014.2014.3014.30-8,702
Mar 27, 202614.3014.3014.2014.3014.300.70%15,990
Mar 26, 202614.2014.3014.2014.2014.20-0.70%9,300
Mar 25, 202614.2014.3014.2014.3014.30-7,310
Mar 24, 202614.3014.3014.2014.3014.30-4,500
Mar 23, 202614.4014.4014.2014.3014.30-0.69%6,600
Mar 20, 202614.4014.4014.3014.4014.40-4,700
Mar 19, 202614.2014.4014.2014.4014.40-1,500
Mar 18, 202614.5014.7014.2014.4014.40-0.69%9,870
Mar 17, 202614.4014.5014.4014.5014.500.69%5,506
Mar 16, 202614.3014.5014.2014.4014.400.70%6,320
Mar 13, 202614.2014.3014.1014.3014.300.70%19,400
Mar 12, 202614.3014.4014.2014.2014.20-0.70%19,301
Mar 11, 202614.3014.3014.2014.3014.30-3,241
Mar 10, 202614.3014.4014.3014.3014.30-10,704
Mar 9, 202614.8014.8014.2014.3014.300.70%17,301
Mar 6, 202614.1015.8014.1014.2014.20-29,610
Mar 5, 202614.3014.4014.2014.2014.20-23,702
Mar 4, 202614.2014.6014.1014.2014.20-60,234
Mar 2, 202614.6014.6014.2014.2014.20-3.40%63,157
Feb 27, 202614.6014.7014.6014.7014.70-0.68%15,205
Feb 26, 202614.8014.8014.6014.8014.801.37%9,500
Feb 25, 202614.6014.7014.6014.6014.60-22,605
Feb 24, 202614.6014.7014.6014.6014.60-18,911
Feb 23, 202614.6014.7014.6014.6014.600.69%88,321
Feb 20, 202614.5014.5014.4014.5014.50-28,301
Feb 19, 202614.5014.6014.5014.5014.50-69,794
Feb 18, 202614.5014.5014.4014.5014.50-30,327
Feb 17, 202614.5014.5014.4014.5014.50-17,909
Feb 16, 202614.6014.6014.4014.5014.500.69%18,401
Feb 13, 202614.6014.6014.3014.4014.40-32,200
Feb 12, 202614.3014.4014.3014.4014.400.70%73,934
Feb 11, 202614.4014.4014.3014.3014.30-0.69%23,545
Feb 10, 202614.4014.4014.3014.4014.400.70%12,300
Feb 9, 202614.3014.4014.2014.3014.300.70%58,171
Feb 6, 202614.2014.3014.1014.2014.20-25,009
Feb 5, 202614.1014.2014.1014.2014.200.71%50,012
Feb 4, 202614.4014.5013.9014.1014.10-2.08%142,541
Feb 3, 202614.5014.5014.3014.4014.40-0.69%91,917
Feb 2, 202614.4014.6014.4014.5014.50-0.68%31,621
Jan 30, 202614.6014.6014.3014.6014.60-7.59%275,383
Jan 29, 202615.8015.8015.6015.8015.000.64%275,055
Jan 28, 202615.8015.8015.7015.7014.91-219,058
Jan 27, 202615.8015.9015.7015.7014.91-236,941
Jan 26, 202615.8015.8015.7015.7014.91-44,605
Jan 23, 202615.8015.8015.7015.7014.91-43,007
Jan 22, 202615.7015.8015.7015.7014.910.64%63,275
Jan 21, 202615.6015.7015.6015.6014.81-18,407
Jan 20, 202615.7015.8015.6015.6014.81-141,545
Jan 19, 202615.6015.7015.5015.6014.81-58,015
Jan 16, 202615.6015.6015.5015.6014.810.65%26,902
Jan 15, 202615.5015.6015.3015.5014.72-1.27%226,449
Jan 14, 202615.6015.7015.5015.7014.910.64%190,321
Jan 13, 202615.6015.6015.5015.6014.81-0.64%123,838
Jan 12, 202615.6015.7015.6015.7014.910.64%27,660
Jan 9, 202615.6015.7015.5015.6014.81-32,201
Jan 8, 202615.7015.8015.6015.6014.81-0.64%64,592
Jan 7, 202615.7015.8015.7015.7014.910.64%42,910
Jan 6, 202615.5015.7015.5015.6014.810.65%38,811
Jan 5, 202615.4015.5015.4015.5014.720.65%51,359
Dec 30, 202515.4015.4015.3015.4014.62-18,966
Dec 29, 202515.3015.4015.2015.4014.620.65%27,413
Dec 26, 202515.3015.4015.2015.3014.53-3,631
Dec 25, 202515.3015.3015.2015.3014.53-1,934
Dec 24, 202515.3015.3015.2015.3014.53-9,819
Dec 23, 202515.3015.3015.2015.3014.530.66%22,431
Dec 22, 202515.3015.3015.1015.2014.43-0.65%25,022
Dec 19, 202515.3015.3015.2015.3014.530.66%11,462
Dec 18, 202515.2015.3015.1015.2014.430.66%21,664
Dec 17, 202515.1015.2015.1015.1014.34-0.66%9,501
Dec 16, 202515.2015.2015.1015.2014.43-5,073
Dec 15, 202515.0015.2015.0015.2014.430.66%15,238
Dec 12, 202515.2015.2015.1015.1014.34-0.66%22,205
Dec 11, 202515.1015.2015.0015.2014.430.66%29,393
Dec 9, 202515.0015.1015.0015.1014.34-12,505
Dec 8, 202515.0015.1015.0015.1014.340.67%50,701
Dec 4, 202515.0015.1015.0015.0014.24-26,874
Dec 3, 202514.9015.1014.9015.0014.240.67%21,411
Dec 2, 202515.0015.1014.9014.9014.15-0.67%45,023
Dec 1, 202514.9015.0014.9015.0014.240.67%37,009
Nov 28, 202514.8014.9014.7014.9014.150.68%27,400
Nov 27, 202514.7014.9014.7014.8014.05-18,603
Nov 26, 202514.7014.8014.7014.8014.05-10,500