Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 13.70
0.00 (0.00%)
Sep 12, 2025, 3:51 PM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.70 | 14.00 | 13.70 | 13.70 | 13.70 | - | 23,506 |
| Sep 11, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 3,635 |
| Sep 10, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 6,300 |
| Sep 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 2,725 |
| Sep 8, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | - | 10,128 |
| Sep 5, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 0.74% | 2,914 |
| Sep 4, 2025 | 14.00 | 14.10 | 13.60 | 13.60 | 13.60 | -2.86% | 15,002 |
| Sep 3, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 19,400 |
| Sep 2, 2025 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | - | 4,607 |
| Sep 1, 2025 | 13.40 | 13.80 | 13.30 | 13.80 | 13.80 | 2.22% | 21,814 |
| Aug 29, 2025 | 13.90 | 14.80 | 13.50 | 13.50 | 13.50 | -1.46% | 27,512 |
| Aug 28, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 1.48% | 23,905 |
| Aug 27, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 6,490 |
| Aug 26, 2025 | 13.90 | 13.90 | 13.40 | 13.80 | 13.80 | 0.73% | 12,715 |
| Aug 25, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 12,716 |
| Aug 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 110 |
| Aug 21, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | - | 4,400 |
| Aug 20, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 4,508 |
| Aug 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 4,101 |
| Aug 18, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | -0.72% | 11,913 |
| Aug 15, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 12,906 |
| Aug 14, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 13,143 |
| Aug 13, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 1,801 |
| Aug 8, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -2.13% | 3,404 |
| Aug 7, 2025 | 13.20 | 14.10 | 13.20 | 14.10 | 14.10 | 3.68% | 15,631 |
| Aug 6, 2025 | 13.20 | 13.70 | 13.20 | 13.60 | 13.60 | 3.03% | 63,542 |
| Aug 5, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 1,806 |
| Aug 4, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | 6,605 |
| Aug 1, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 4,264 |
| Jul 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 500 |
| Jul 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 443 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 601 |
| Jul 25, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 1,200 |
| Jul 24, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | 0.78% | 11,725 |
| Jul 23, 2025 | 12.90 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | 6,406 |
| Jul 22, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 2,241 |
| Jul 21, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | 3,205 |
| Jul 18, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 11,804 |
| Jul 17, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 20,415 |
| Jul 16, 2025 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | - | 12,613 |
| Jul 15, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 801 |
| Jul 14, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 2,707 |
| Jul 11, 2025 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 3,000 |
| Jul 9, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 801 |
| Jul 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,000 |
| Jul 7, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 16,000 |
| Jul 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 600 |
| Jul 3, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | 8,520 |
| Jul 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 1,205 |
| Jul 1, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 684 |