M.C.S. Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.500 | 6.700 | 6.450 | 6.650 | 5.443 | 172,744 |
| 2024-07-25 | 6.800 | 6.800 | 6.650 | 6.750 | 5.525 | 76,254 |
| 2024-07-24 | 6.650 | 6.800 | 6.550 | 6.800 | 5.566 | 123,156 |
| 2024-07-23 | 6.900 | 6.950 | 6.650 | 6.650 | 5.443 | 304,957 |
| 2024-07-19 | 6.850 | 6.900 | 6.800 | 6.900 | 5.648 | 65,901 |
| 2024-07-18 | 7.050 | 7.150 | 6.800 | 6.850 | 5.607 | 360,454 |
| 2024-07-17 | 7.000 | 7.150 | 6.950 | 7.150 | 5.852 | 98,601 |
| 2024-07-16 | 7.100 | 7.200 | 7.000 | 7.050 | 5.771 | 235,418 |
| 2024-07-15 | 7.200 | 7.250 | 7.150 | 7.150 | 5.852 | 144,807 |
| 2024-07-12 | 7.000 | 7.200 | 6.950 | 7.150 | 5.852 | 229,432 |
| 2024-07-11 | 6.850 | 7.000 | 6.850 | 7.000 | 5.730 | 54,722 |
| 2024-07-10 | 7.000 | 7.000 | 6.800 | 6.850 | 5.607 | 141,600 |
| 2024-07-09 | 6.850 | 6.850 | 6.700 | 6.700 | 5.484 | 141,101 |
| 2024-07-08 | 6.700 | 6.800 | 6.600 | 6.700 | 5.484 | 223,001 |
| 2024-07-05 | 6.700 | 6.850 | 6.700 | 6.850 | 5.607 | 56,481 |
| 2024-07-04 | 6.650 | 6.750 | 6.650 | 6.700 | 5.484 | 89,419 |
| 2024-07-03 | 6.750 | 6.800 | 6.750 | 6.750 | 5.525 | 98,300 |
| 2024-07-02 | 6.800 | 6.850 | 6.700 | 6.750 | 5.525 | 75,320 |
| 2024-07-01 | 6.750 | 6.850 | 6.750 | 6.800 | 5.566 | 37,107 |
| 2024-06-28 | 6.950 | 6.950 | 6.800 | 6.900 | 5.648 | 69,433 |
| 2024-06-27 | 6.950 | 6.950 | 6.800 | 6.800 | 5.566 | 79,100 |
| 2024-06-26 | 6.950 | 6.950 | 6.900 | 6.950 | 5.689 | 37,500 |
| 2024-06-25 | 6.900 | 6.900 | 6.850 | 6.900 | 5.648 | 153,351 |
| 2024-06-24 | 6.850 | 6.850 | 6.700 | 6.800 | 5.566 | 62,265 |
| 2024-06-21 | 6.500 | 6.800 | 6.500 | 6.800 | 5.566 | 155,715 |
| 2024-06-20 | 6.900 | 6.900 | 6.450 | 6.700 | 5.484 | 405,317 |
| 2024-06-19 | 6.900 | 6.900 | 6.800 | 6.850 | 5.607 | 132,803 |
| 2024-06-18 | 6.750 | 6.850 | 6.750 | 6.850 | 5.607 | 161,102 |
| 2024-06-17 | 7.000 | 7.200 | 6.700 | 6.800 | 5.566 | 580,966 |
| 2024-06-14 | 7.150 | 7.300 | 7.100 | 7.100 | 5.811 | 210,964 |
| 2024-06-13 | 7.200 | 7.350 | 7.150 | 7.150 | 5.852 | 236,501 |
| 2024-06-12 | 7.250 | 7.300 | 7.200 | 7.200 | 5.893 | 170,906 |
| 2024-06-11 | 7.250 | 7.300 | 7.150 | 7.300 | 5.975 | 223,833 |
| 2024-06-10 | 7.250 | 7.300 | 7.200 | 7.250 | 5.934 | 140,169 |
| 2024-06-07 | 7.300 | 7.450 | 7.250 | 7.350 | 6.016 | 374,658 |
| 2024-06-06 | 7.400 | 7.500 | 7.350 | 7.350 | 6.016 | 206,140 |
| 2024-06-05 | 7.450 | 7.600 | 7.350 | 7.450 | 6.098 | 437,310 |
| 2024-06-04 | 7.700 | 7.750 | 7.450 | 7.500 | 6.139 | 840,440 |
| 2024-05-31 | 7.800 | 7.950 | 7.750 | 7.750 | 6.343 | 89,315 |
| 2024-05-30 | 7.950 | 7.950 | 7.750 | 7.900 | 6.466 | 258,707 |
| 2024-05-29 | 8.000 | 8.000 | 7.900 | 7.950 | 6.507 | 154,926 |
| 2024-05-28 | 7.950 | 8.100 | 7.950 | 8.000 | 6.548 | 79,180 |
| 2024-05-27 | 7.900 | 8.100 | 7.900 | 8.050 | 6.589 | 163,700 |
| 2024-05-24 | 8.000 | 8.050 | 7.950 | 7.950 | 6.507 | 120,887 |
| 2024-05-23 | 8.100 | 8.100 | 8.000 | 8.050 | 6.589 | 160,934 |
| 2024-05-21 | 8.100 | 8.100 | 8.000 | 8.100 | 6.630 | 274,371 |
| 2024-05-20 | 7.950 | 8.050 | 7.850 | 8.050 | 6.589 | 517,090 |
| 2024-05-17 | 7.850 | 7.900 | 7.850 | 7.850 | 6.425 | 177,805 |
| 2024-05-16 | 7.800 | 7.900 | 7.800 | 7.850 | 6.425 | 154,437 |
| 2024-05-15 | 7.850 | 7.850 | 7.750 | 7.850 | 6.425 | 218,747 |
| 2024-05-14 | 7.800 | 7.900 | 7.800 | 7.850 | 6.425 | 219,536 |
| 2024-05-13 | 7.550 | 7.800 | 7.550 | 7.800 | 6.384 | 420,242 |
| 2024-05-10 | 8.050 | 8.050 | 7.550 | 7.650 | 6.262 | 1,372,802 |
| 2024-05-09 | 8.150 | 8.200 | 8.100 | 8.100 | 6.630 | 295,300 |
| 2024-05-08 | 8.100 | 8.200 | 8.050 | 8.200 | 6.712 | 396,444 |
| 2024-05-07 | 8.150 | 8.200 | 8.050 | 8.050 | 6.589 | 652,263 |
| 2024-05-03 | 8.100 | 8.150 | 8.100 | 8.150 | 6.671 | 486,025 |
| 2024-05-02 | 8.000 | 8.050 | 7.950 | 8.050 | 6.589 | 610,956 |
| 2024-04-30 | 7.900 | 8.000 | 7.800 | 8.000 | 6.548 | 372,052 |
| 2024-04-29 | 7.900 | 7.900 | 7.750 | 7.900 | 6.466 | 465,638 |
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.