Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 14.10
+0.10 (0.71%)
Oct 30, 2025, 9:59 AM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 17,105 |
| Oct 27, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 5,805 |
| Oct 24, 2025 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 7,601 |
| 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% | 6,902 |
| Oct 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 3,500 |
| 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% | 2,103 |
| Oct 14, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 20,700 |
| 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% | 2,100 |
| 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 | - | 15,501 |
| 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 | - | 4,175 |
| Oct 1, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 5,600 |
| 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 | - | 5,702 |
| Sep 23, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 11,700 |
| Sep 22, 2025 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | - | 11,800 |
| Sep 19, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 31,006 |
| Sep 18, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 5,705 |
| Sep 17, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 10,321 |
| 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% | 14,902 |
| 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 |