Thai Steel Cable Public Co., Ltd.(TH:TSC)
฿14.90-0.10 (-0.67%)
TH:TSC
Thai Steel Cable Public Co., Ltd. historical prices
฿14.90
At close:-0.10 (-0.67%)
Thai Steel Cable Public Co., Ltd. (TSC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 47,400 | 3.36 |
| Nov 10, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | +1.35% | 12,600 | 0.90 |
| Nov 09, 2026 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | +0.68% | 5,300 | 0.38 |
| Nov 06, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 0.00% | 2,301 | 0.16 |
| Nov 05, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 43,200 | 3.11 |
| Nov 04, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | +1.35% | 1,224 | 0.08 |
| Nov 03, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 0.00% | 16,000 | 1.03 |
| Nov 02, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 4,400 | 0.27 |
| Oct 30, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 14,100 | 0.87 |
| Oct 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 101 | 0.01 |
| Oct 28, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 43,302 | 2.66 |
| Oct 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 8,111 | 0.49 |
| Oct 26, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 4,807 | 0.29 |
| Oct 23, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | +0.67% | 9,601 | 0.59 |
| Oct 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | +0.67% | 3,700 | 0.22 |
| Oct 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 2,601 | 0.15 |
| Oct 19, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | +0.67% | 16,400 | 0.93 |
| Oct 16, 2026 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | +1.36% | 12,405 | 0.63 |
| Oct 14, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 0.00% | 28,900 | 1.44 |
| Oct 13, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 44,701 | 2.26 |
| Oct 09, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 29,403 | 1.49 |
| Oct 08, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 0.00% | 28,800 | 1.45 |
| Oct 07, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | +0.68% | 9,210 | 0.47 |
| Oct 06, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 24,904 | 1.27 |
| Oct 05, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 4,034 | 0.21 |
| Oct 02, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.00% | 43,343 | 2.27 |
| Oct 01, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | +0.67% | 1,800 | 0.09 |
| Sep 30, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 19,707 | 0.95 |
| Sep 29, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 16,903 | 0.81 |
| Sep 28, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | +0.67% | 4,412 | 0.21 |
| Sep 25, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 4,001 | 0.19 |
| Sep 24, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.00% | 23,302 | 1.12 |
| Sep 23, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.00% | 8,564 | 0.41 |
| Sep 22, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.00% | 3,206 | 0.15 |
| Sep 21, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | 0.00% | 10,220 | 0.49 |
| Sep 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.00% | 8,200 | 0.37 |
| Sep 17, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 0.00% | 9,436 | 0.43 |
| Sep 16, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.00% | 34,603 | 1.61 |
| Sep 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 4,026 | 0.19 |
| Sep 14, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.00% | 9,701 | 0.45 |
| Sep 11, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.00% | 24,300 | 1.07 |
| Sep 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 12,000 | 0.51 |
| Sep 09, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.00% | 18,935 | 0.82 |
| Sep 08, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | 0.00% | 21,100 | 0.92 |
| Sep 07, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | +0.66% | 12,623 | 0.55 |
| Sep 04, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.00% | 11,900 | 0.51 |
| Sep 03, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.00% | 29,325 | 1.25 |
