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
2023-02-02	10.000	10.100	9.900	9.950	7.741	548,931
2023-02-01	10.000	10.100	9.900	10.000	7.780	869,625
2023-01-31	9.950	10.000	9.900	9.950	7.741	442,610
2023-01-30	10.200	10.200	9.900	9.950	7.741	1,314,062
2023-01-27	9.950	10.100	9.950	10.100	7.858	382,816
2023-01-26	10.200	10.200	9.850	10.000	7.780	1,271,966
2023-01-25	10.100	10.300	10.100	10.200	7.935	837,103
2023-01-24	9.850	10.200	9.850	10.000	7.780	1,505,174
2023-01-23	9.700	9.950	9.700	9.950	7.741	1,005,676
2023-01-20	9.750	9.800	9.650	9.750	7.585	701,950
2023-01-19	9.750	9.800	9.650	9.800	7.624	840,490
2023-01-18	9.750	9.750	9.650	9.750	7.585	623,892
2023-01-17	9.700	9.750	9.650	9.750	7.585	437,814
2023-01-16	9.600	9.700	9.600	9.700	7.546	647,326
2023-01-13	9.500	9.650	9.500	9.600	7.469	1,280,266
2023-01-12	9.600	9.600	9.450	9.500	7.391	667,557
2023-01-11	9.550	9.650	9.500	9.550	7.430	993,046
2023-01-10	9.300	9.600	9.200	9.550	7.430	2,532,263
2023-01-09	9.350	9.350	9.150	9.250	7.196	1,049,270
2023-01-06	9.350	9.350	9.250	9.300	7.235	671,588
2023-01-05	9.200	9.350	9.150	9.300	7.235	1,682,558
2023-01-04	9.000	9.150	9.000	9.150	7.118	1,260,222
2023-01-03	8.950	9.050	8.950	9.000	7.002	769,457
2022-12-30	8.950	9.000	8.900	8.950	6.963	505,700
2022-12-29	8.900	9.000	8.900	8.950	6.963	560,553
2022-12-28	8.900	8.950	8.900	8.950	6.963	442,852
2022-12-27	8.900	9.000	8.900	8.950	6.963	829,525
2022-12-26	8.900	8.900	8.850	8.900	6.924	120,415
2022-12-23	8.850	8.900	8.850	8.900	6.924	361,405
2022-12-22	8.850	8.900	8.800	8.850	6.885	332,103
2022-12-21	8.800	8.850	8.800	8.850	6.885	226,001
2022-12-20	8.900	8.900	8.750	8.850	6.885	450,511
2022-12-19	8.950	8.950	8.750	8.850	6.885	1,217,829
2022-12-16	8.900	8.950	8.850	8.950	6.963	151,581
2022-12-15	8.850	8.950	8.850	8.900	6.924	247,967
2022-12-14	8.900	8.950	8.850	8.900	6.924	283,498
2022-12-13	8.950	9.000	8.900	8.900	6.924	889,240
2022-12-09	9.000	9.050	8.900	8.950	6.963	608,094
2022-12-08	8.950	9.000	8.900	9.000	7.002	250,185
2022-12-07	9.000	9.050	8.900	8.950	6.963	519,423
2022-12-06	9.100	9.100	9.000	9.000	7.002	530,801
2022-12-02	9.050	9.100	9.050	9.050	7.041	419,729
2022-12-01	9.000	9.100	9.000	9.000	7.002	1,054,231
2022-11-30	8.800	9.000	8.800	9.000	7.002	1,028,885
2022-11-29	8.800	8.850	8.750	8.800	6.846	437,405
2022-11-28	8.800	8.800	8.750	8.800	6.846	426,809
2022-11-25	8.850	8.850	8.750	8.800	6.846	489,101
2022-11-24	8.800	8.850	8.750	8.850	6.885	472,612
2022-11-23	8.800	8.850	8.750	8.850	6.885	374,262
2022-11-22	8.800	8.800	8.750	8.800	6.846	210,824
2022-11-21	8.700	8.850	8.700	8.750	6.807	666,953
2022-11-18	8.850	8.850	8.750	8.750	6.807	533,834
2022-11-17	8.750	8.800	8.750	8.800	6.846	581,949
2022-11-16	8.800	8.850	8.700	8.750	6.807	1,335,184
2022-11-15	8.550	8.800	8.500	8.800	6.846	1,407,655
2022-11-14	8.800	8.800	8.550	8.600	6.691	5,322,527
2022-11-11	9.250	9.300	9.000	9.050	7.041	3,201,906
2022-11-10	9.250	9.300	9.200	9.200	7.157	1,804,882
2022-11-09	9.300	9.350	9.250	9.250	7.196	985,018
2022-11-08	9.500	9.500	9.300	9.350	7.274	2,015,931

← NewerPage 16 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.