SET · TSC · stock
Thai Steel Cable Public Company Limited (TSC) stock price history
Every SET trading session of Thai Steel Cable Public Company Limited from Jun 23, 2005 to Nov 13, 2026: 4,858 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSC adjusted close, 2005 to 2026
- THB 15.50
- All time high, 2026
- THB 15.50
- 52 week high, THB 12.75 low
- 4,858
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
TSC key facts
- Thai Steel Cable Public Company Limited (TSC) closed at THB 15.00 on Nov 13, 2026 on SET.
- TSC's all time high close is THB 15.50, set on Aug 19, 2026; its all time low close is THB 1.10 on Mar 13, 2009.
- TSC's 52 week range is THB 12.75 to THB 15.50.
- TSC returned +15.9% over the year to Nov 13, 2026 and +91.5% over five years.
- Over ten years TSC returned +174%, +10.6% a year compounded.
- TSC's deepest drawdown was -67.2% from Jun 23, 2005 to Mar 13, 2009.
- DataCedar holds 4,858 daily sessions of TSC history from Jun 23, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TSC price chart, 2005 to 2026
TSC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -2.6% |
| 6 months | +2.1% |
| Year to date | +5.4% |
| 1 year | +15.9% |
| 3 years | +38.9% |
| 5 years | +91.5% |
| 10 years | +173.7% |
| Since Jun 23, 2005 | +349.2% |
| Compound annual growth, 21.4 years | +7.3% |
TSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.50 on Aug 19, 2026
- All time low close
- THB 1.10 on Mar 13, 2009
- 52 week high
- THB 15.50 on Aug 19, 2026
- 52 week low
- THB 12.75 on Nov 14, 2025
- Deepest drawdown
- -67.2% from Jun 23, 2005 to Mar 13, 2009, recovered Aug 4, 2010
- Best single session
- +24.2% on May 13, 2021
- Worst single session
- -21.6% on Oct 28, 2008
- Volatility, 1 year annualised
- 11.3%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2005
- 4.5×
- Best calendar year
- 2009, +95%
- Worst calendar year
- 2008, -41%
TSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 23, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.23 | THB 15.50 | THB 13.53 | THB 15.00 | +5.4% | 6.9M | 213 |
| 2025 | THB 12.76 | THB 14.23 | THB 9.42 | THB 14.23 | +10.1% | 5.1M | 242 |
| 2024 | THB 11.98 | THB 13.24 | THB 11.06 | THB 12.93 | +9.4% | 6.2M | 243 |
| 2023 | THB 10.44 | THB 11.90 | THB 9.33 | THB 11.82 | +13.2% | 4.4M | 239 |
| 2022 | THB 9.96 | THB 11.03 | THB 9.27 | THB 10.44 | +4.8% | 4.6M | 241 |
| 2021 | THB 7.48 | THB 9.96 | THB 6.39 | THB 9.96 | +33.2% | 5.9M | 195 |
| 2020 | THB 7.48 | THB 7.91 | THB 5.11 | THB 7.48 | +0.7% | 1.4M | 210 |
| 2019 | THB 7.51 | THB 9.86 | THB 5.05 | THB 7.42 | -1.1% | 1.4M | 190 |
| 2018 | THB 6.83 | THB 7.85 | THB 5.08 | THB 7.51 | +9.8% | 1.9M | 163 |
| 2017 | THB 5.53 | THB 6.89 | THB 5.35 | THB 6.83 | +23.6% | 2.1M | 199 |
| 2016 | THB 6.68 | THB 6.68 | THB 4.78 | THB 5.53 | -12.9% | 990.8K | 221 |
| 2015 | THB 7.14 | THB 7.34 | THB 5.24 | THB 6.35 | -11.6% | 2.3M | 244 |
| 2014 | THB 6.86 | THB 8.28 | THB 5.86 | THB 7.18 | +2.1% | 3M | 245 |
| 2013 | THB 5.28 | THB 7.91 | THB 5.23 | THB 7.03 | +34.4% | 26.6M | 243 |
| 2012 | THB 4.17 | THB 5.90 | THB 4.00 | THB 5.23 | +25.5% | 8.6M | 245 |
| 2011 | THB 4.41 | THB 5.08 | THB 3.49 | THB 4.17 | -5.4% | 12.2M | 240 |
| 2010 | THB 2.37 | THB 4.71 | THB 2.33 | THB 4.41 | +86.3% | 15.6M | 240 |
| 2009 | THB 1.21 | THB 2.37 | THB 1.10 | THB 2.37 | +95.3% | 13.9M | 244 |
| 2008 | THB 2.06 | THB 2.45 | THB 1.15 | THB 1.21 | -41.3% | 18.9M | 224 |
| 2007 | THB 2.36 | THB 2.61 | THB 1.84 | THB 2.06 | -14.4% | 34.9M | 230 |
| 2006 | THB 2.12 | THB 3.30 | THB 2.10 | THB 2.41 | +13.0% | 76.7M | 224 |
| 2005 | THB 2.79 | THB 3.51 | THB 1.96 | THB 2.13 | n/a | 687.7M | 123 |
TSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 15.00 | 0.0% |
| October 2026 | THB 15.00 | +0.7% |
| September 2026 | THB 14.90 | -2.0% |
| August 2026 | THB 15.20 | -0.7% |
| July 2026 | THB 15.30 | +3.4% |
| June 2026 | THB 14.80 | +0.7% |
| May 2026 | THB 14.70 | +4.2% |
| April 2026 | THB 14.11 | +1.4% |
| March 2026 | THB 13.92 | -2.7% |
| February 2026 | THB 14.31 | +0.7% |
| January 2026 | THB 14.21 | -0.1% |
| December 2025 | THB 14.23 | +3.4% |
About the TSC data
Daily bars. 4,858 sessions from Jun 23, 2005 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TRUBB-R Thai Rubber Latex Group Public Company Limited
- TRUE True Corporation Public Company Limited
- TRUE-R True Corporation Public Company Limited
- TRV T.R.V. Rubber Products Public Company Limited
- TSC-R Thai Steel Cable Public Company Limited
- TSE Thai Solar Energy Public Company Limited
- TSE-R Thai Solar Energy Public Company Limited
- TSI The Thai Setakij Insurance Public Company Limited
Common questions
TSC share price history
