Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 14.40
+0.10 (0.70%)
May 22, 2026, 4:24 PM ICT
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.11 | 0.69% | 6,700 |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.02 | -0.69% | 2,200 |
| Apr 9, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.11 | 0.69% | 7,900 |
| Apr 8, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.02 | - | 2,703 |
| Apr 7, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.02 | -0.69% | 5,902 |
| Apr 3, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.11 | 0.69% | 5,000 |
| Apr 2, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.02 | -0.69% | 4,500 |
| Apr 1, 2026 | 14.30 | 14.60 | 14.30 | 14.50 | 14.11 | 1.40% | 12,900 |
| Mar 31, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.92 | - | 12,510 |
| Mar 30, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.92 | - | 8,702 |
| Mar 27, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 13.92 | 0.70% | 15,990 |
| Mar 26, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 13.82 | -0.70% | 9,300 |
| Mar 25, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.92 | - | 7,310 |
| Mar 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 13.92 | - | 4,500 |
| Mar 23, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 13.92 | -0.69% | 6,600 |
| Mar 20, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.02 | - | 4,700 |
| Mar 19, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.02 | - | 1,500 |
| Mar 18, 2026 | 14.50 | 14.70 | 14.20 | 14.40 | 14.02 | -0.69% | 9,870 |
| Mar 17, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.11 | 0.69% | 5,506 |
| Mar 16, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.02 | 0.70% | 6,320 |
| Mar 13, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 13.92 | 0.70% | 19,400 |
| Mar 12, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 13.82 | -0.70% | 19,301 |
| Mar 11, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 13.92 | - | 3,241 |
| Mar 10, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 13.92 | - | 10,704 |
| Mar 9, 2026 | 14.80 | 14.80 | 14.20 | 14.30 | 13.92 | 0.70% | 17,301 |
| Mar 6, 2026 | 14.10 | 15.80 | 14.10 | 14.20 | 13.82 | - | 29,610 |