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
2023-10-31	6.550	6.650	6.500	6.550	5.107	152,762
2023-10-30	6.600	6.650	6.500	6.600	5.146	686,719
2023-10-27	6.550	6.600	6.400	6.550	5.107	751,926
2023-10-26	6.600	6.650	6.500	6.550	5.107	380,618
2023-10-25	6.600	6.650	6.600	6.650	5.185	129,554
2023-10-24	6.600	6.700	6.550	6.600	5.146	457,840
2023-10-20	6.700	6.750	6.600	6.600	5.146	888,810
2023-10-19	6.700	6.750	6.650	6.700	5.224	207,218
2023-10-18	6.650	6.700	6.650	6.700	5.224	167,968
2023-10-17	6.600	6.700	6.600	6.650	5.185	83,401
2023-10-16	6.650	6.650	6.550	6.650	5.185	568,347
2023-10-12	6.750	6.750	6.650	6.650	5.185	309,612
2023-10-11	6.600	6.700	6.600	6.700	5.224	132,324
2023-10-10	6.600	6.650	6.550	6.550	5.107	227,951
2023-10-09	6.600	6.700	6.550	6.600	5.146	398,042
2023-10-06	6.650	6.700	6.600	6.650	5.185	70,622
2023-10-05	6.700	6.750	6.600	6.650	5.185	127,000
2023-10-04	6.600	6.700	6.600	6.700	5.224	559,110
2023-10-03	6.650	6.700	6.550	6.700	5.224	634,625
2023-10-02	6.800	6.800	6.700	6.700	5.224	438,150
2023-09-29	6.750	6.800	6.700	6.750	5.263	275,109
2023-09-28	6.650	6.750	6.650	6.700	5.224	393,029
2023-09-27	6.650	6.650	6.500	6.600	5.146	291,918
2023-09-26	6.800	6.850	6.600	6.600	5.146	391,281
2023-09-25	6.800	6.850	6.700	6.800	5.302	513,638
2023-09-22	6.850	6.850	6.700	6.750	5.263	338,827
2023-09-21	6.700	6.800	6.700	6.800	5.302	348,307
2023-09-20	6.600	6.800	6.600	6.650	5.185	767,306
2023-09-19	6.650	6.650	6.550	6.600	5.146	226,145
2023-09-18	6.550	6.650	6.550	6.600	5.146	384,335
2023-09-15	6.650	6.650	6.500	6.550	5.107	73,604
2023-09-14	6.600	6.650	6.550	6.550	5.107	333,759
2023-09-13	6.600	6.600	6.450	6.550	5.107	195,748
2023-09-12	6.650	6.650	6.550	6.600	5.146	69,516
2023-09-11	6.650	6.650	6.550	6.650	5.185	391,507
2023-09-08	6.500	6.650	6.500	6.650	5.185	211,771
2023-09-07	6.550	6.600	6.450	6.550	5.107	391,141
2023-09-06	6.450	6.550	6.450	6.550	5.107	115,618
2023-09-05	6.400	6.550	6.400	6.450	5.029	268,936
2023-09-04	6.800	6.900	6.450	6.550	5.107	647,993
2023-09-01	7.050	7.050	6.750	6.800	5.302	294,423
2023-08-31	7.000	7.000	6.550	6.800	5.302	673,746
2023-08-30	7.000	7.150	6.950	7.000	5.458	1,296,338
2023-08-29	6.350	6.900	6.350	6.900	5.380	1,531,624
2023-08-28	6.200	6.350	6.150	6.350	4.951	513,858
2023-08-25	6.050	6.200	6.000	6.150	4.795	260,648
2023-08-24	6.100	6.150	6.050	6.050	4.717	289,458
2023-08-23	6.050	6.100	5.950	6.100	4.756	1,058,153
2023-08-22	6.150	6.200	6.000	6.050	4.717	966,653
2023-08-21	6.150	6.200	6.100	6.150	4.795	172,035
2023-08-18	6.200	6.200	6.100	6.150	4.795	141,752
2023-08-17	6.200	6.250	6.150	6.150	4.795	280,043
2023-08-16	6.150	6.200	6.150	6.200	4.834	402,001
2023-08-15	6.200	6.250	6.150	6.200	4.834	383,437
2023-08-11	6.150	6.200	6.100	6.150	4.795	146,241
2023-08-10	6.200	6.300	5.900	6.100	4.756	1,056,116
2023-08-09	6.350	6.400	6.150	6.200	4.834	538,769
2023-08-08	6.400	6.450	6.350	6.350	4.951	302,859
2023-08-07	6.450	6.450	6.400	6.400	4.990	96,478
2023-08-04	6.450	6.500	6.450	6.450	5.029	79,381

← NewerPage 13 of 21 · 1,213 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.