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
2023-08-03	6.500	6.550	6.400	6.450	5.029	268,483
2023-08-02	6.550	6.550	6.450	6.450	5.029	207,266
2023-07-31	6.550	6.550	6.400	6.500	5.068	296,354
2023-07-27	6.400	6.550	6.400	6.550	5.107	265,620
2023-07-26	6.550	6.600	6.450	6.550	5.107	249,757
2023-07-25	6.650	6.650	6.600	6.600	5.146	70,121
2023-07-24	6.700	6.700	6.600	6.650	5.185	130,437
2023-07-21	6.450	6.700	6.450	6.700	5.224	265,242
2023-07-20	6.600	6.600	6.450	6.500	5.068	222,221
2023-07-19	6.500	6.600	6.450	6.500	5.068	375,720
2023-07-18	6.400	6.450	6.400	6.450	5.029	70,459
2023-07-17	6.350	6.450	6.300	6.450	5.029	137,295
2023-07-14	6.200	6.350	6.200	6.350	4.951	135,358
2023-07-13	6.150	6.250	6.150	6.200	4.834	226,241
2023-07-12	6.450	6.450	6.250	6.250	4.873	603,172
2023-07-11	6.400	6.400	6.300	6.400	4.990	202,707
2023-07-10	6.450	6.450	6.350	6.400	4.990	211,840
2023-07-07	6.450	6.550	6.400	6.450	5.029	421,504
2023-07-06	6.650	6.650	6.450	6.450	5.029	489,997
2023-07-05	6.600	6.750	6.550	6.700	5.224	684,290
2023-07-04	6.400	6.550	6.400	6.550	5.107	360,889
2023-07-03	6.400	6.400	6.300	6.350	4.951	171,293
2023-06-30	6.200	6.450	6.200	6.350	4.951	467,759
2023-06-29	6.100	6.200	5.950	6.150	4.795	895,246
2023-06-28	6.450	6.450	6.150	6.150	4.795	1,218,264
2023-06-27	6.600	6.650	6.450	6.450	5.029	848,822
2023-06-26	6.800	6.800	6.650	6.650	5.185	414,286
2023-06-23	6.800	6.800	6.550	6.750	5.263	691,459
2023-06-22	6.850	6.900	6.700	6.750	5.263	1,346,156
2023-06-21	6.950	7.000	6.850	6.950	5.419	971,170
2023-06-20	7.000	7.000	6.950	6.950	5.419	256,598
2023-06-19	7.000	7.050	6.950	7.000	5.458	261,068
2023-06-16	7.050	7.100	7.000	7.000	5.458	297,612
2023-06-15	7.100	7.150	7.000	7.000	5.458	295,376
2023-06-14	7.150	7.150	7.050	7.100	5.536	330,467
2023-06-13	7.050	7.150	7.050	7.150	5.575	390,005
2023-06-12	7.000	7.050	6.950	7.000	5.458	153,013
2023-06-09	7.000	7.100	6.950	7.000	5.458	1,057,950
2023-06-08	7.100	7.150	7.000	7.000	5.458	1,439,511
2023-06-07	7.150	7.150	7.100	7.150	5.575	239,629
2023-06-06	7.100	7.100	7.050	7.100	5.536	502,457
2023-06-02	7.150	7.150	7.100	7.150	5.575	293,230
2023-06-01	7.100	7.200	7.100	7.150	5.575	304,050
2023-05-31	7.100	7.150	7.000	7.100	5.536	442,650
2023-05-30	7.100	7.150	7.050	7.100	5.536	351,340
2023-05-29	7.300	7.350	7.150	7.150	5.575	352,802
2023-05-26	7.300	7.400	7.250	7.300	5.692	300,673
2023-05-25	7.400	7.400	7.300	7.350	5.731	372,299
2023-05-24	7.350	7.400	7.300	7.400	5.770	592,678
2023-05-23	7.150	7.350	7.050	7.350	5.731	626,431
2023-05-22	7.000	7.100	6.900	7.100	5.536	550,900
2023-05-19	7.100	7.100	7.000	7.050	5.497	1,064,215
2023-05-18	7.350	7.450	7.000	7.100	5.536	2,291,502
2023-05-17	8.100	8.200	7.300	7.300	5.692	2,534,912
2023-05-16	8.150	8.350	8.050	8.100	6.316	2,051,935
2023-05-15	9.100	9.100	8.800	9.000	7.017	336,117
2023-05-12	9.000	9.050	8.900	9.050	7.056	607,506
2023-05-11	8.900	9.050	8.850	8.900	6.939	995,860
2023-05-10	8.950	8.950	8.900	8.950	6.978	105,251
2023-05-09	8.850	8.950	8.750	8.900	6.939	284,111

← NewerPage 14 of 21 · 1,217 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.