M.C.S. Steel Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	7.800	7.900	7.750	7.900	6.466	405,074
2024-04-25	7.600	7.800	7.550	7.700	6.303	391,923
2024-04-24	7.550	7.600	7.500	7.600	6.221	347,757
2024-04-23	7.350	7.650	7.350	7.550	6.180	920,091
2024-04-22	7.200	7.350	7.200	7.350	6.016	581,762
2024-04-19	7.250	7.250	7.100	7.100	5.811	893,373
2024-04-18	7.000	7.250	7.000	7.200	5.893	1,315,716
2024-04-17	7.050	7.100	7.000	7.000	5.730	1,042,692
2024-04-11	6.800	7.100	6.800	7.050	5.771	1,133,060
2024-04-10	6.700	6.850	6.700	6.800	5.566	443,006
2024-04-09	6.700	6.750	6.650	6.700	5.484	312,804
2024-04-05	6.750	6.750	6.650	6.700	5.484	72,730
2024-04-04	6.700	6.750	6.650	6.700	5.484	151,124
2024-04-03	6.650	6.700	6.650	6.700	5.484	242,902
2024-04-02	6.750	6.750	6.650	6.700	5.484	510,655
2024-04-01	6.850	6.850	6.750	6.750	5.525	564,291
2024-03-29	6.800	6.850	6.750	6.800	5.566	491,345
2024-03-28	6.800	6.800	6.750	6.800	5.566	550,961
2024-03-27	6.850	6.850	6.750	6.750	5.525	2,056,095
2024-03-26	6.750	6.850	6.700	6.700	5.484	901,512
2024-03-25	6.700	6.750	6.700	6.700	5.484	671,783
2024-03-22	6.750	6.800	6.700	6.700	5.484	224,004
2024-03-21	6.750	6.800	6.700	6.750	5.525	358,890
2024-03-20	6.750	6.750	6.700	6.750	5.525	193,819
2024-03-19	6.700	6.750	6.650	6.700	5.484	245,268
2024-03-18	6.600	6.700	6.600	6.600	5.402	421,417
2024-03-15	6.500	6.600	6.450	6.600	5.402	147,588
2024-03-14	6.400	6.550	6.350	6.500	5.320	681,922
2024-03-13	6.650	6.750	6.650	6.750	5.263	651,031
2024-03-12	6.600	6.650	6.550	6.650	5.185	424,812
2024-03-11	6.600	6.650	6.550	6.600	5.146	262,654
2024-03-08	6.600	6.700	6.600	6.600	5.146	262,230
2024-03-07	6.650	6.700	6.500	6.650	5.185	242,405
2024-03-06	6.500	6.700	6.500	6.600	5.146	199,011
2024-03-05	6.550	6.600	6.500	6.550	5.107	79,811
2024-03-04	6.600	6.600	6.450	6.600	5.146	229,948
2024-03-01	6.550	6.650	6.550	6.600	5.146	137,476
2024-02-29	6.600	6.700	6.600	6.600	5.146	255,273
2024-02-28	6.800	6.800	6.650	6.700	5.224	181,973
2024-02-27	6.500	6.800	6.500	6.750	5.263	1,485,776
2024-02-23	6.400	6.400	6.350	6.400	4.990	240,401
2024-02-22	6.400	6.400	6.350	6.400	4.990	252,172
2024-02-21	6.350	6.400	6.350	6.400	4.990	176,360
2024-02-20	6.350	6.400	6.350	6.400	4.990	922,098
2024-02-19	6.350	6.400	6.350	6.400	4.990	424,404
2024-02-16	6.350	6.400	6.350	6.400	4.990	13,604
2024-02-15	6.350	6.400	6.350	6.350	4.951	286,501
2024-02-14	6.250	6.400	6.250	6.400	4.990	330,835
2024-02-13	6.350	6.400	6.350	6.400	4.990	69,121
2024-02-12	6.100	6.400	6.100	6.350	4.951	507,255
2024-02-09	6.300	6.300	6.200	6.250	4.873	44,676
2024-02-08	6.300	6.300	6.250	6.300	4.912	23,390
2024-02-07	6.300	6.350	6.250	6.250	4.873	65,979
2024-02-06	6.250	6.400	6.200	6.350	4.951	217,912
2024-02-05	6.250	6.300	6.150	6.250	4.873	142,381
2024-02-02	6.200	6.250	6.150	6.250	4.873	174,973
2024-02-01	6.200	6.200	6.150	6.200	4.834	71,713
2024-01-31	6.200	6.250	6.150	6.250	4.873	115,042
2024-01-30	6.150	6.250	6.150	6.250	4.873	81,934
2024-01-29	6.200	6.250	6.150	6.200	4.834	351,426

← NewerPage 11 of 21 · 1,212 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.