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
2024-01-26	6.250	6.250	6.200	6.250	4.873	93,308
2024-01-25	6.300	6.350	6.200	6.250	4.873	506,066
2024-01-24	6.300	6.350	6.250	6.300	4.912	291,003
2024-01-23	6.350	6.400	6.300	6.350	4.951	229,734
2024-01-22	6.400	6.400	6.300	6.350	4.951	146,466
2024-01-19	6.500	6.500	6.350	6.350	4.951	351,280
2024-01-18	6.350	6.500	6.350	6.500	5.068	123,506
2024-01-17	6.400	6.450	6.350	6.350	4.951	286,833
2024-01-16	6.400	6.450	6.400	6.400	4.990	100,343
2024-01-15	6.450	6.450	6.350	6.400	4.990	246,751
2024-01-12	6.450	6.500	6.400	6.450	5.029	351,792
2024-01-11	6.500	6.550	6.450	6.450	5.029	298,612
2024-01-10	6.500	6.550	6.500	6.500	5.068	215,311
2024-01-09	6.500	6.600	6.500	6.550	5.107	179,158
2024-01-08	6.600	6.600	6.450	6.550	5.107	402,600
2024-01-05	6.600	6.600	6.550	6.600	5.146	342,479
2024-01-04	6.600	6.600	6.500	6.500	5.068	175,320
2024-01-03	6.600	6.600	6.500	6.550	5.107	83,581
2024-01-02	6.500	6.600	6.450	6.500	5.068	108,163
2023-12-28	6.450	6.600	6.450	6.500	5.068	136,588
2023-12-27	6.450	6.550	6.450	6.550	5.107	74,400
2023-12-26	6.550	6.550	6.450	6.550	5.107	83,231
2023-12-25	6.450	6.550	6.450	6.550	5.107	45,452
2023-12-22	6.450	6.500	6.450	6.450	5.029	110,102
2023-12-21	6.500	6.550	6.500	6.500	5.068	57,522
2023-12-20	6.450	6.550	6.400	6.450	5.029	125,424
2023-12-19	6.600	6.600	6.400	6.450	5.029	243,210
2023-12-18	6.550	6.650	6.500	6.500	5.068	239,313
2023-12-15	6.500	6.650	6.500	6.550	5.107	133,301
2023-12-14	6.550	6.600	6.450	6.500	5.068	192,630
2023-12-13	6.550	6.550	6.400	6.450	5.029	253,410
2023-12-12	6.650	6.650	6.550	6.550	5.107	115,146
2023-12-08	6.650	6.700	6.600	6.650	5.185	118,720
2023-12-07	6.650	6.700	6.600	6.650	5.185	130,151
2023-12-06	6.600	6.700	6.600	6.650	5.185	291,502
2023-12-04	6.600	6.700	6.550	6.600	5.146	359,402
2023-12-01	6.500	6.600	6.450	6.550	5.107	332,501
2023-11-30	6.550	6.600	6.400	6.500	5.068	690,704
2023-11-29	6.550	6.650	6.500	6.550	5.107	211,700
2023-11-28	6.550	6.700	6.550	6.550	5.107	226,347
2023-11-27	6.750	6.750	6.500	6.550	5.107	722,227
2023-11-24	6.700	6.750	6.650	6.750	5.263	198,659
2023-11-23	6.800	6.800	6.650	6.750	5.263	317,704
2023-11-22	6.750	6.800	6.700	6.750	5.263	285,801
2023-11-21	6.700	6.750	6.700	6.750	5.263	129,375
2023-11-20	6.650	6.750	6.650	6.700	5.224	217,766
2023-11-17	6.700	6.700	6.600	6.700	5.224	435,109
2023-11-16	6.600	6.700	6.600	6.700	5.224	224,002
2023-11-15	6.600	6.700	6.600	6.700	5.224	233,677
2023-11-14	6.700	6.700	6.600	6.600	5.146	315,166
2023-11-13	6.750	6.800	6.650	6.650	5.185	572,702
2023-11-10	6.700	6.800	6.700	6.750	5.263	422,987
2023-11-09	6.800	6.800	6.650	6.750	5.263	337,869
2023-11-08	6.800	6.800	6.650	6.750	5.263	687,321
2023-11-07	6.700	6.750	6.700	6.750	5.263	121,048
2023-11-06	6.750	6.800	6.700	6.750	5.263	133,984
2023-11-03	6.700	6.750	6.650	6.750	5.263	116,813
2023-11-02	6.600	6.650	6.550	6.650	5.185	166,405
2023-11-01	6.550	6.650	6.550	6.600	5.146	223,963
2023-10-31	6.550	6.650	6.500	6.550	5.107	152,762

← NewerPage 12 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.