Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 14.20
+0.20 (1.43%)
Nov 19, 2025, 3:19 PM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 2,700 |
| Oct 15, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 1,903 |
| Oct 14, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 20,000 |
| Oct 10, 2025 | 13.90 | 13.90 | 12.90 | 13.80 | 13.80 | - | 86,639 |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 1,809 |
| Oct 8, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 2,400 |
| Oct 7, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | - | 15,401 |
| Oct 6, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 3,424 |
| Oct 3, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 9,300 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 4,075 |
| Oct 1, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 5,500 |
| Sep 30, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 1,323 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | - | 7,201 |
| Sep 26, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 3,200 |
| Sep 25, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 2,802 |
| Sep 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 3,002 |
| Sep 23, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 7,800 |
| Sep 22, 2025 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | - | 9,900 |
| Sep 19, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 29,306 |
| Sep 18, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 5,035 |
| Sep 17, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 9,421 |
| Sep 16, 2025 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 10,505 |
| Sep 15, 2025 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 0.73% | 14,802 |
| Sep 12, 2025 | 13.70 | 14.00 | 13.70 | 13.70 | 13.70 | - | 21,808 |
| 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% | 6,208 |
| 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 | - | 10,028 |