SET · TSC-R · stock
Thai Steel Cable Public Company Limited (TSC-R) stock price history
Every SET trading session of Thai Steel Cable Public Company Limited from Jul 31, 2018 to Sep 28, 2026: 1,987 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-R adjusted close, 2018 to 2026
- THB 13.15
- All time high, 2025
- THB 13.10
- 52 week high, THB 11.92 low
- 1,987
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TSC-R key facts
- Thai Steel Cable Public Company Limited (TSC-R) closed at THB 13.10 on Sep 28, 2026 on SET.
- TSC-R's all time high close is THB 13.15, set on Jan 31, 2025; its all time low close is THB 6.13 on Jun 30, 2020.
- TSC-R's 52 week range is THB 11.92 to THB 13.10.
- TSC-R returned +9.9% over the year to Sep 28, 2026 and +67.1% over five years.
- Since Jul 31, 2018 TSC-R returned +105%, +9.2% a year compounded.
- TSC-R's deepest drawdown was -26.7% from Jun 29, 2020 to Jun 30, 2020.
- DataCedar holds 1,987 daily sessions of TSC-R history from Jul 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TSC-R price chart, 2018 to 2026
TSC-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +3.1% |
| Year to date | +9.9% |
| 1 year | +9.9% |
| 3 years | +14.4% |
| 5 years | +67.1% |
| 10 years | n/a |
| Since Jul 31, 2018 | +104.8% |
| Compound annual growth, 8.2 years | +9.2% |
TSC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 13.15 on Jan 31, 2025
- All time low close
- THB 6.13 on Jun 30, 2020
- 52 week high
- THB 13.10 on May 19, 2026
- 52 week low
- THB 11.92 on Sep 29, 2025
- Deepest drawdown
- -26.7% from Jun 29, 2020 to Jun 30, 2020, recovered May 24, 2021
- Best single session
- +15.7% on May 12, 2021
- Worst single session
- -26.7% on Jun 30, 2020
- Volatility, 1 year annualised
- 7.0%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2018
- 2.0×
- Best calendar year
- 2021, +57%
- Worst calendar year
- 2020, -23%
TSC-R 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. 2018 starts on Jul 31, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.92 | THB 13.10 | THB 11.92 | THB 13.10 | +9.9% | 0 | 186 |
| 2025 | THB 12.44 | THB 13.15 | THB 11.29 | THB 11.92 | -4.1% | 142 | 242 |
| 2024 | THB 11.46 | THB 12.44 | THB 11.46 | THB 12.44 | +8.6% | 0 | 243 |
| 2023 | THB 10.20 | THB 11.46 | THB 10.20 | THB 11.46 | +12.3% | 47 | 243 |
| 2022 | THB 9.65 | THB 10.81 | THB 9.55 | THB 10.20 | +5.7% | 55.5K | 241 |
| 2021 | THB 6.13 | THB 9.65 | THB 6.13 | THB 9.65 | +57.3% | 59.2K | 241 |
| 2020 | THB 8.00 | THB 8.37 | THB 6.13 | THB 6.13 | -23.4% | 1K | 243 |
| 2019 | THB 6.40 | THB 8.00 | THB 6.40 | THB 8.00 | +25.1% | 1.2K | 244 |
| 2018 | THB 6.40 | THB 6.40 | THB 6.40 | THB 6.40 | n/a | 0 | 104 |
TSC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 13.10 | 0.0% |
| August 2026 | THB 13.10 | 0.0% |
| July 2026 | THB 13.10 | 0.0% |
| June 2026 | THB 13.10 | 0.0% |
| May 2026 | THB 13.10 | +3.1% |
| April 2026 | THB 12.70 | 0.0% |
| March 2026 | THB 12.70 | 0.0% |
| February 2026 | THB 12.70 | 0.0% |
| January 2026 | THB 12.70 | +6.5% |
| December 2025 | THB 11.92 | 0.0% |
| November 2025 | THB 11.92 | 0.0% |
| October 2025 | THB 11.92 | 0.0% |
About the TSC-R data
Daily bars. 1,987 sessions from Jul 31, 2018 to Sep 28, 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 Sep 29, 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 Jul 31, 2018, 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/TSC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TRUE True Corporation Public Company Limited
- TRUE-R True Corporation Public Company Limited
- TRV T.R.V. Rubber Products Public Company Limited
- TSC 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
- TSI-R The Thai Setakij Insurance Public Company Limited
Common questions
TSC-R share price history
