Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 14.90
+0.10 (0.68%)
Jul 2, 2026, 4:39 PM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 7,700 |
| Jun 30, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 15,153 |
| Jun 29, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 14,719 |
| Jun 26, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 15,420 |
| Jun 25, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 6,912 |
| Jun 24, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1,000 |
| Jun 23, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 82,112 |
| Jun 22, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 6,099 |
| Jun 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 2,306 |
| Jun 18, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | - | 20,506 |
| Jun 17, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 6,412 |
| Jun 16, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 85,306 |
| Jun 15, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 59,900 |
| Jun 12, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 4,801 |
| Jun 11, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 3,100 |
| Jun 10, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 16,700 |
| Jun 9, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 27,101 |
| Jun 8, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 49,201 |
| Jun 5, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 4,801 |
| Jun 4, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 9,715 |
| Jun 2, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 22,939 |
| May 29, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 15,707 |
| May 28, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 24,368 |
| May 27, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | 11,305 |
| May 26, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 16,417 |
| May 25, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 12,652 |
| May 22, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 17,621 |
| May 21, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 56,521 |
| May 20, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 23,911 |
| May 19, 2026 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | -2.05% | 136,135 |
| May 18, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 14.60 | - | 188,919 |
| May 15, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 14.60 | -0.66% | 182,298 |
| May 14, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 14.70 | - | 21,865 |
| May 13, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 14.70 | -0.66% | 21,145 |
| May 12, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 14.79 | - | 39,602 |
| May 11, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 14.79 | 0.66% | 11,227 |
| May 8, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 14.70 | - | 30,008 |
| May 7, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 14.70 | 2.03% | 119,077 |
| May 6, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.41 | 1.37% | 20,900 |
| May 5, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.21 | 0.69% | 3,508 |
| Apr 30, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.11 | -1.36% | 6,311 |
| Apr 29, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.31 | - | 7,802 |
| Apr 28, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.31 | - | 2,700 |
| Apr 27, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.31 | -1.34% | 12,202 |
| Apr 24, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.50 | 2.05% | 91,241 |
| Apr 23, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.21 | 0.69% | 23,401 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.11 | - | 64,600 |
| Apr 21, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.11 | 0.69% | 11,300 |
| Apr 20, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.02 | - | 10,400 |
| Apr 17, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.02 | -0.69% | 15,407 |