Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 13.60
+0.40 (3.03%)
Aug 6, 2025, 4:18 PM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 5,800 |
| Jun 27, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 6,700 |
| Jun 26, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | - | 11,201 |
| Jun 25, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | 4,408 |
| Jun 24, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 1,206 |
| Jun 23, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 8,600 |
| Jun 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 112,373,750 |
| Jun 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 5,159 |
| Jun 18, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 6,000 |
| Jun 17, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | 4,029 |
| Jun 16, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 16,015 |
| Jun 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 10,200 |
| Jun 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 5,700 |
| Jun 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 25,621 |
| Jun 10, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 3,759 |
| Jun 9, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 9,641 |
| Jun 6, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 1,727 |
| Jun 5, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 526 |
| Jun 4, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 34,718 |
| May 30, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 22,663 |
| May 29, 2025 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 7,102 |
| May 28, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | - | 12,413 |
| May 27, 2025 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | - | 11,431 |
| May 26, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 5,231 |
| May 23, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 26,316 |
| May 22, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 5,807 |