Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 14.20
-0.50 (-3.40%)
Mar 2, 2026, 4:35 PM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 14.91 | - | 219,058 |
| Jan 27, 2026 | 15.80 | 15.90 | 15.70 | 15.70 | 14.91 | - | 236,941 |
| Jan 26, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 14.91 | - | 44,605 |
| Jan 23, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 14.91 | - | 43,007 |
| Jan 22, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 14.91 | 0.64% | 63,275 |
| Jan 21, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 14.81 | - | 18,407 |
| Jan 20, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 14.81 | - | 141,545 |
| Jan 19, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 14.81 | - | 58,015 |
| Jan 16, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 14.81 | 0.65% | 26,902 |
| Jan 15, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 14.72 | -1.27% | 226,449 |
| Jan 14, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 14.91 | 0.64% | 190,321 |
| Jan 13, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 14.81 | -0.64% | 123,838 |
| Jan 12, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 14.91 | 0.64% | 27,660 |
| Jan 9, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 14.81 | - | 32,201 |
| Jan 8, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 14.81 | -0.64% | 64,592 |
| Jan 7, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 14.91 | 0.64% | 42,910 |
| Jan 6, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 14.81 | 0.65% | 38,811 |
| Jan 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 14.72 | 0.65% | 51,359 |
| Dec 30, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 14.62 | - | 18,966 |
| Dec 29, 2025 | 15.30 | 15.40 | 15.20 | 15.40 | 14.62 | 0.65% | 27,413 |
| Dec 26, 2025 | 15.30 | 15.40 | 15.20 | 15.30 | 14.53 | - | 3,631 |
| Dec 25, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 14.53 | - | 1,934 |
| Dec 24, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 14.53 | - | 9,819 |
| Dec 23, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 14.53 | 0.66% | 22,431 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 14.43 | -0.65% | 25,022 |
| Dec 19, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 14.53 | 0.66% | 11,462 |
| Dec 18, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 14.43 | 0.66% | 21,664 |