Thai Steel Cable PCL (BKK:TSC)
Thailand · Delayed Price · Currency is THB 15.10
+0.10 (0.67%)
Oct 22, 2026, 4:35 PM ICT
Thai Steel Cable PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 9,601 |
| Oct 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 3,700 |
| Oct 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 2,601 |
| Oct 19, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 16,400 |
| Oct 15, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 12,405 |
| Oct 14, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 28,900 |
| Oct 12, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 44,701 |
| Oct 9, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 29,403 |
| Oct 8, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 28,800 |
| Oct 7, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 9,210 |
| Oct 6, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 24,904 |
| Oct 5, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 4,034 |
| Oct 2, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 43,343 |
| Oct 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1,800 |
| Sep 30, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 19,707 |
| Sep 29, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 16,903 |
| Sep 28, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 4,412 |
| Sep 25, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 4,001 |
| Sep 24, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 23,302 |
| Sep 23, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 8,564 |
| Sep 22, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 3,206 |
| Sep 21, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | - | 10,220 |
| Sep 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 8,200 |
| Sep 17, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | - | 9,436 |
| Sep 16, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 34,603 |
| Sep 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 4,026 |
| Sep 14, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 9,701 |
| Sep 11, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - | 24,300 |
| Sep 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 12,000 |
| Sep 9, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 18,935 |
| Sep 8, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | - | 21,100 |
| Sep 7, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 12,623 |
| Sep 4, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 11,900 |
| Sep 3, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 29,325 |
| Sep 2, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 9,225 |
| Sep 1, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | 2,500 |
| Aug 31, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 5,109 |
| Aug 28, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | - | 40,920 |
| Aug 27, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | - | 9,216 |
| Aug 26, 2026 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 23,064 |
| Aug 25, 2026 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | - | 11,350 |
| 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 |