Thai Steel Cable PCL (BKK:TSC)
Thailand
· Delayed Price · Currency is THB 15.00
0.00 (0.00%)
At close: Dec 4, 2025
Thai Steel Cable PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 26,874 |
| Dec 3, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 21,411 |
| Dec 2, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 45,023 |
| Dec 1, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 37,009 |
| Nov 28, 2025 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | 27,400 |
| Nov 27, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 18,603 |
| Nov 26, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 10,500 |
| Nov 25, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - | 6,133 |
| Nov 24, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | 0.68% | 16,717 |
| Nov 21, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 10,504 |
| Nov 20, 2025 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 1.40% | 23,191 |
| Nov 19, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | 59,303 |
| Nov 18, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 16,106 |
| Nov 17, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 14,305 |
| Nov 14, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 6,105 |
| Nov 13, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 12,815 |
| Nov 12, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 2,927 |
| Nov 11, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 6,400 |
| Nov 10, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 3,289 |
| Nov 7, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 5,100 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 100 |
| Nov 5, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 9,010 |
| Nov 4, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 4,603 |
| Nov 3, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 4,225 |
| Oct 31, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | 3,610 |
| Oct 30, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 9,924 |
| Oct 29, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 4,700 |
| Oct 28, 2025 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 15,205 |
| Oct 27, 2025 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 5,205 |
| Oct 24, 2025 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 6,301 |
| Oct 22, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 1,128 |
| Oct 21, 2025 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 6,802 |
| Oct 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,600 |
| Oct 17, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | - | 3,373 |
| Oct 16, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 2,700 |
| Oct 15, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 1,903 |
| Oct 14, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 20,000 |
| Oct 10, 2025 | 13.90 | 13.90 | 12.90 | 13.80 | 13.80 | - | 86,639 |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 1,809 |
| Oct 8, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 2,400 |
| Oct 7, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | - | 15,401 |
| Oct 6, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 3,424 |
| Oct 3, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | 9,300 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 4,075 |
| Oct 1, 2025 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | 0.72% | 5,500 |
| Sep 30, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 1,323 |
| Sep 29, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | - | 7,201 |
| Sep 26, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 3,200 |
| Sep 25, 2025 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 2,802 |
| Sep 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 3,002 |