Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 15.40
0.00 (0.00%)
Dec 30, 2025, 4:39 PM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 18,966 |
| Dec 29, 2025 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | 27,413 |
| Dec 26, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 3,631 |
| Dec 25, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 1,934 |
| Dec 24, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 9,819 |
| Dec 23, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 22,431 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 25,022 |
| Dec 19, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 11,462 |
| Dec 18, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 21,664 |
| Dec 17, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 9,501 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 5,073 |
| Dec 15, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 15,238 |
| Dec 12, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 22,205 |
| Dec 11, 2025 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 0.66% | 29,393 |
| Dec 9, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 12,505 |
| Dec 8, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 50,701 |
| Dec 4, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 26,874 |
| Dec 3, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 21,411 |
| Dec 2, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 45,023 |
| Dec 1, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 37,009 |
| Nov 28, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 27,400 |
| Nov 27, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 18,603 |
| Nov 26, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 10,500 |
| Nov 25, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - | 6,133 |
| Nov 24, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | 0.68% | 16,717 |
| Nov 21, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 10,504 |
| Nov 20, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 1.40% | 23,191 |
| Nov 19, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | 59,303 |
| Nov 18, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 16,106 |
| Nov 17, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 14,305 |
| Nov 14, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 6,105 |
| Nov 13, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 12,815 |
| Nov 12, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 2,927 |
| Nov 11, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 6,400 |
| Nov 10, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 3,289 |
| Nov 7, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 5,100 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 100 |
| Nov 5, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 9,010 |
| Nov 4, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 4,603 |
| Nov 3, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 4,225 |
| Oct 31, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | 3,610 |
| Oct 30, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 9,924 |
| Oct 29, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 4,700 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 15,205 |
| Oct 27, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 5,205 |
| Oct 24, 2025 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 6,301 |
| Oct 22, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 1,128 |
| Oct 21, 2025 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 6,802 |
| Oct 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,600 |
| Oct 17, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 3,373 |