M.C.S. Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.700 | 7.850 | 7.650 | 7.750 | 7.750 | 577,172 |
| 2026-10-15 | 7.650 | 7.700 | 7.600 | 7.700 | 7.700 | 124,100 |
| 2026-10-14 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 162,200 |
| 2026-10-12 | 7.700 | 7.750 | 7.650 | 7.700 | 7.700 | 313,100 |
| 2026-10-09 | 7.650 | 7.700 | 7.600 | 7.600 | 7.600 | 156,730 |
| 2026-10-08 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 234,840 |
| 2026-10-07 | 7.650 | 7.750 | 7.650 | 7.650 | 7.650 | 193,411 |
| 2026-10-06 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 141,208 |
| 2026-10-05 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 130,909 |
| 2026-10-02 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 211,252 |
| 2026-10-01 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 258,526 |
| 2026-09-30 | 7.700 | 7.750 | 7.650 | 7.700 | 7.700 | 281,300 |
| 2026-09-29 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 134,300 |
| 2026-09-28 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 213,300 |
| 2026-09-25 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 160,955 |
| 2026-09-24 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 76,255 |
| 2026-09-23 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 212,565 |
| 2026-09-22 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 204,091 |
| 2026-09-21 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 165,571 |
| 2026-09-18 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 226,562 |
| 2026-09-17 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 238,174 |
| 2026-09-16 | 7.750 | 7.750 | 7.700 | 7.700 | 7.700 | 170,407 |
| 2026-09-15 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 34,283 |
| 2026-09-14 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 76,451 |
| 2026-09-11 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 76,913 |
| 2026-09-10 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 101,898 |
| 2026-09-09 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 259,944 |
| 2026-09-08 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 94,505 |
| 2026-09-07 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 132,025 |
| 2026-09-04 | 7.600 | 7.700 | 7.600 | 7.650 | 7.650 | 181,596 |
| 2026-09-03 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 462,355 |
| 2026-09-02 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 635,123 |
| 2026-09-01 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 1,042,627 |
| 2026-08-31 | 7.850 | 7.850 | 7.750 | 7.800 | 7.800 | 316,291 |
| 2026-08-28 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 246,337 |
| 2026-08-27 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 138,751 |
| 2026-08-26 | 7.850 | 7.900 | 7.800 | 7.800 | 7.800 | 532,004 |
| 2026-08-25 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 299,670 |
| 2026-08-24 | 7.850 | 7.900 | 7.850 | 7.850 | 7.850 | 370,756 |
| 2026-08-21 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 141,519 |
| 2026-08-20 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 267,622 |
| 2026-08-19 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 186,347 |
| 2026-08-18 | 7.850 | 7.900 | 7.800 | 7.850 | 7.850 | 354,017 |
| 2026-08-17 | 7.900 | 7.900 | 7.800 | 7.850 | 7.850 | 797,721 |
| 2026-08-14 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 437,447 |
| 2026-08-13 | 7.850 | 7.900 | 7.800 | 7.900 | 7.900 | 722,558 |
| 2026-08-11 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 719,649 |
| 2026-08-10 | 7.900 | 7.950 | 7.800 | 7.900 | 7.900 | 1,244,866 |
| 2026-08-07 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 207,081 |
| 2026-08-06 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 245,561 |
| 2026-08-05 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 406,163 |
| 2026-08-04 | 8.000 | 8.050 | 8.000 | 8.000 | 8.000 | 373,968 |
| 2026-08-03 | 7.950 | 8.050 | 7.950 | 8.000 | 8.000 | 598,206 |
| 2026-07-31 | 7.950 | 8.000 | 7.950 | 7.950 | 7.950 | 242,786 |
| 2026-07-30 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 594,090 |
| 2026-07-27 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 292,605 |
| 2026-07-24 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 384,658 |
| 2026-07-23 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 622,586 |
| 2026-07-22 | 8.050 | 8.050 | 7.950 | 8.000 | 8.000 | 505,897 |
| 2026-07-21 | 8.000 | 8.050 | 7.950 | 8.050 | 8.050 | 523,133 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.7000 THB |
| 2025-08-26 | 0.2500 THB |
| 2025-04-18 | 0.5000 THB |
| 2024-08-23 | 0.2000 THB |
| 2024-03-14 | 0.3200 THB |
| 2023-03-17 | 0.0200 THB |
| 2022-03-15 | 0.4000 THB |
| 2021-11-25 | 0.2700 THB |
| 2021-09-03 | 0.1800 THB |
| 2021-03-15 | 0.3400 THB |
| 2020-08-27 | 0.0900 THB |
| 2020-03-13 | 0.1000 THB |
| 2019-11-21 | 0.0300 THB |
| 2019-03-12 | 0.4100 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.