Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 15.40
+0.10 (0.65%)
Jul 23, 2026, 10:04 AM ICT
Thai Steel Cable PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | - | 42,931 |
| Jul 20, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 1.32% | 100,124 |
| Jul 17, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 52,922 |
| Jul 16, 2026 | 15.10 | 15.30 | 15.00 | 15.10 | 15.10 | - | 18,022 |
| Jul 15, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 4,700 |
| Jul 14, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 25,700 |
| Jul 13, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 37,900 |
| Jul 10, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 3,610 |
| Jul 9, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 18,021 |
| Jul 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5,204 |
| Jul 7, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - | 4,819 |
| Jul 6, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 11,501 |
| Jul 3, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 109,887 |
| Jul 2, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 24,924 |
| Jul 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 8,400 |
| 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 |