Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 14.40
-0.10 (-0.69%)
Apr 10, 2026, 4:38 PM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 2,200 |
| Apr 9, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 7,900 |
| Apr 8, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 2,703 |
| Apr 7, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | -0.69% | 5,902 |
| Apr 3, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 5,000 |
| Apr 2, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 4,500 |
| Apr 1, 2026 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 1.40% | 12,900 |
| Mar 31, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 12,510 |
| Mar 30, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 8,702 |
| Mar 27, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 15,990 |
| Mar 26, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 9,300 |
| Mar 25, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | 7,310 |
| Mar 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 4,500 |
| Mar 23, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 6,600 |
| Mar 20, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 4,700 |
| Mar 19, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 1,500 |
| Mar 18, 2026 | 14.50 | 14.70 | 14.20 | 14.40 | 14.40 | -0.69% | 9,870 |
| Mar 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 5,506 |
| Mar 16, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 6,320 |
| Mar 13, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 19,400 |
| Mar 12, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 19,301 |
| Mar 11, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 3,241 |
| Mar 10, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | 10,704 |
| Mar 9, 2026 | 14.80 | 14.80 | 14.20 | 14.30 | 14.30 | 0.70% | 17,301 |
| Mar 6, 2026 | 14.10 | 15.80 | 14.10 | 14.20 | 14.20 | - | 29,610 |
| Mar 5, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | - | 23,702 |
| Mar 4, 2026 | 14.20 | 14.60 | 14.10 | 14.20 | 14.20 | - | 60,234 |
| Mar 2, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -3.40% | 63,157 |
| Feb 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 15,205 |
| Feb 26, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 9,500 |
| Feb 25, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 22,605 |
| Feb 24, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 18,911 |
| Feb 23, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | 88,321 |
| Feb 20, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 28,301 |
| Feb 19, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 69,794 |
| Feb 18, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 30,327 |
| Feb 17, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 17,909 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 18,401 |
| Feb 13, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | - | 32,200 |
| Feb 12, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 73,934 |
| Feb 11, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 23,545 |
| Feb 10, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 12,300 |
| Feb 9, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | 0.70% | 58,171 |
| Feb 6, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 25,009 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 50,012 |
| Feb 4, 2026 | 14.40 | 14.50 | 13.90 | 14.10 | 14.10 | -2.08% | 142,541 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 91,917 |
| Feb 2, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 31,621 |
| Jan 30, 2026 | 14.60 | 14.60 | 14.30 | 14.60 | 14.60 | -7.59% | 275,383 |
| Jan 29, 2026 | 15.80 | 15.80 | 15.60 | 15.80 | 15.00 | 0.64% | 275,055 |