Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 15.40
0.00 (0.00%)
Aug 24, 2026, 4:35 PM ICT
Thai Steel Cable PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | - | 1,821 |
| Aug 21, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 2,235 |
| Aug 20, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.29% | 2,902 |
| Aug 19, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.97% | 18,201 |
| Aug 18, 2026 | 15.20 | 15.40 | 15.10 | 15.20 | 15.20 | -0.65% | 34,701 |
| Aug 17, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | -0.65% | 15,608 |
| Aug 14, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | - | 10,402 |
| Aug 13, 2026 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | - | 10,405 |
| Aug 11, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 8,600 |
| Aug 10, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 30,410 |
| Aug 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 74,500 |
| Aug 6, 2026 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 46,398 |
| Aug 5, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | - | 37,669 |
| Aug 4, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 22,913 |
| Aug 3, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 8,219 |
| Jul 31, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 40,302 |
| Jul 30, 2026 | 15.30 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 14,746 |
| Jul 27, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | - | 14,640 |
| Jul 24, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 43,410 |
| Jul 23, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 27,000 |
| Jul 22, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 31,723 |
| 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 |