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
2023-05-08	8.550	8.800	8.550	8.750	6.822	343,200
2023-05-03	8.700	8.750	8.600	8.650	6.744	581,268
2023-05-02	8.700	8.850	8.700	8.700	6.783	257,558
2023-04-28	8.600	8.800	8.600	8.700	6.783	232,187
2023-04-27	8.750	8.850	8.600	8.600	6.705	206,771
2023-04-26	8.750	8.800	8.650	8.650	6.744	284,934
2023-04-25	8.900	8.900	8.700	8.700	6.783	452,209
2023-04-24	9.000	9.000	8.800	8.950	6.978	170,500
2023-04-21	9.050	9.050	8.950	9.000	7.017	155,741
2023-04-20	9.150	9.150	9.000	9.000	7.017	228,406
2023-04-19	9.200	9.350	9.150	9.200	7.173	120,261
2023-04-18	9.400	9.400	9.300	9.350	7.290	368,396
2023-04-17	9.200	9.300	9.200	9.250	7.212	198,507
2023-04-12	9.000	9.200	9.000	9.150	7.134	414,503
2023-04-11	9.000	9.100	9.000	9.000	7.017	449,617
2023-04-10	8.850	9.050	8.800	8.900	6.939	516,814
2023-04-07	9.000	9.150	8.800	8.800	6.861	779,099
2023-04-05	9.200	9.250	9.100	9.150	7.134	289,663
2023-04-04	9.350	9.400	9.200	9.250	7.212	332,111
2023-04-03	9.250	9.400	9.250	9.400	7.329	365,206
2023-03-31	9.300	9.400	9.250	9.350	7.290	329,318
2023-03-30	9.400	9.450	9.350	9.400	7.329	362,606
2023-03-29	9.350	9.400	9.300	9.350	7.290	913,315
2023-03-28	9.250	9.400	9.200	9.300	7.251	802,062
2023-03-27	9.250	9.300	9.150	9.250	7.212	130,719
2023-03-24	9.200	9.200	9.100	9.150	7.134	413,152
2023-03-23	8.900	9.050	8.850	9.000	7.017	476,131
2023-03-22	8.700	8.900	8.700	8.900	6.939	865,211
2023-03-21	8.700	8.750	8.650	8.700	6.783	235,160
2023-03-20	8.800	8.800	8.650	8.650	6.744	797,631
2023-03-17	8.800	8.900	8.800	8.850	6.900	623,424
2023-03-16	9.150	9.200	8.900	9.000	7.002	911,064
2023-03-15	9.200	9.250	9.150	9.200	7.157	456,983
2023-03-14	9.350	9.400	9.100	9.100	7.080	746,128
2023-03-13	9.350	9.450	9.300	9.400	7.313	1,604,999
2023-03-10	9.250	9.400	9.250	9.350	7.274	771,818
2023-03-09	9.200	9.300	9.150	9.250	7.196	405,280
2023-03-08	9.150	9.250	9.150	9.200	7.157	392,318
2023-03-07	9.400	9.450	9.200	9.200	7.157	1,599,522
2023-03-03	9.650	9.700	9.450	9.450	7.352	1,464,157
2023-03-02	9.650	9.750	9.600	9.750	7.585	1,626,490
2023-03-01	9.750	9.850	9.650	9.650	7.507	1,002,104
2023-02-28	9.900	10.000	9.550	9.800	7.624	2,511,948
2023-02-27	10.200	10.200	9.900	10.000	7.780	1,519,625
2023-02-24	10.000	10.300	9.950	10.200	7.935	1,693,849
2023-02-23	10.100	10.100	9.950	10.100	7.858	2,155,887
2023-02-22	10.200	10.200	10.100	10.100	7.858	546,542
2023-02-21	9.950	10.100	9.950	10.100	7.858	248,323
2023-02-20	9.800	10.000	9.800	9.950	7.741	860,075
2023-02-17	9.800	9.850	9.700	9.850	7.663	1,401,415
2023-02-16	9.900	9.900	9.750	9.850	7.663	1,165,737
2023-02-15	9.800	9.900	9.750	9.850	7.663	913,504
2023-02-14	9.950	9.950	9.800	9.850	7.663	777,995
2023-02-13	9.950	9.950	9.850	9.900	7.702	411,280
2023-02-10	9.900	9.950	9.850	9.850	7.663	358,840
2023-02-09	9.900	9.950	9.800	9.900	7.702	605,714
2023-02-08	9.900	9.950	9.900	9.900	7.702	527,195
2023-02-07	9.900	10.000	9.900	9.950	7.741	406,865
2023-02-06	10.000	10.000	9.900	9.900	7.702	652,568
2023-02-03	10.000	10.000	9.900	9.950	7.741	398,713

← NewerPage 15 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.