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
2022-11-07	9.600	9.600	9.450	9.450	7.352	1,345,375
2022-11-04	9.550	9.600	9.500	9.550	7.430	876,078
2022-11-03	9.550	9.600	9.450	9.600	7.469	614,440
2022-11-02	9.500	9.600	9.450	9.600	7.469	477,598
2022-11-01	9.350	9.550	9.350	9.450	7.352	1,456,469
2022-10-31	9.250	9.450	9.250	9.300	7.235	872,993
2022-10-28	9.300	9.350	9.200	9.250	7.196	1,430,659
2022-10-27	9.600	9.600	9.200	9.200	7.157	3,747,815
2022-10-26	9.750	9.750	9.550	9.550	7.430	1,927,326
2022-10-25	9.900	9.950	9.700	9.700	7.546	2,663,423
2022-10-21	10.000	10.200	9.950	9.950	7.741	2,299,807
2022-10-20	10.300	10.300	9.900	9.900	7.702	3,832,502
2022-10-19	10.200	10.300	10.200	10.200	7.935	544,193
2022-10-18	10.200	10.300	10.100	10.300	8.013	497,129
2022-10-17	10.200	10.300	10.100	10.100	7.858	528,669
2022-10-12	10.100	10.200	10.100	10.100	7.858	346,208
2022-10-11	10.200	10.200	10.100	10.200	7.935	207,402
2022-10-10	10.200	10.200	10.100	10.100	7.858	437,910
2022-10-07	10.200	10.300	10.100	10.200	7.935	437,324
2022-10-06	10.100	10.300	10.100	10.300	8.013	285,753
2022-10-05	10.200	10.300	10.100	10.100	7.858	438,439
2022-10-04	10.100	10.200	10.100	10.200	7.935	732,518
2022-10-03	10.100	10.200	10.000	10.100	7.858	701,622
2022-09-30	10.200	10.200	10.000	10.100	7.858	513,885
2022-09-29	10.300	10.300	10.100	10.100	7.858	608,611
2022-09-28	10.300	10.300	10.100	10.200	7.935	818,478
2022-09-27	10.400	10.500	10.300	10.300	8.013	496,017
2022-09-26	10.500	10.500	10.400	10.400	8.091	655,360
2022-09-23	10.500	10.600	10.400	10.500	8.169	396,442
2022-09-22	10.400	10.600	10.400	10.500	8.169	334,762
2022-09-21	10.600	10.600	10.400	10.400	8.091	828,954
2022-09-20	10.400	10.600	10.400	10.500	8.169	636,904
2022-09-19	10.700	10.700	10.400	10.500	8.169	1,793,008
2022-09-16	10.900	10.900	10.700	10.700	8.324	745,790
2022-09-15	10.800	10.900	10.700	10.900	8.480	737,566
2022-09-14	10.700	10.900	10.600	10.800	8.402	951,338
2022-09-13	10.800	10.900	10.700	10.800	8.402	924,193
2022-09-12	10.900	11.000	10.800	10.800	8.402	1,089,825
2022-09-09	11.000	11.000	10.800	10.900	8.480	745,153
2022-09-08	10.800	11.000	10.800	11.000	8.558	2,218,420
2022-09-07	10.600	10.800	10.500	10.700	8.324	2,274,863
2022-09-06	10.500	10.700	10.500	10.600	8.247	859,812
2022-09-05	10.400	10.500	10.300	10.400	8.091	833,460
2022-09-02	10.300	10.400	10.200	10.300	8.013	1,354,724
2022-09-01	10.300	10.400	10.200	10.300	8.013	1,053,457
2022-08-31	10.300	10.400	10.300	10.300	8.013	782,606
2022-08-30	10.400	10.400	10.300	10.400	8.091	741,843
2022-08-29	10.400	10.400	10.200	10.300	8.013	1,858,947
2022-08-26	10.500	10.600	10.400	10.500	8.169	1,592,174
2022-08-25	10.500	10.600	10.400	10.500	8.169	1,322,947
2022-08-24	10.300	10.600	10.300	10.500	8.169	2,400,274
2022-08-23	10.100	10.300	10.100	10.200	7.935	1,405,133
2022-08-22	10.200	10.200	10.100	10.200	7.935	867,947
2022-08-19	10.300	10.300	10.100	10.200	7.935	2,022,325
2022-08-18	10.300	10.400	10.200	10.300	8.013	2,020,761
2022-08-17	10.100	10.400	10.100	10.300	8.013	1,909,114
2022-08-16	10.100	10.200	9.950	10.100	7.858	4,150,983
2022-08-15	10.000	10.500	9.900	10.100	7.858	11,437,050
2022-08-11	11.400	11.400	11.100	11.300	8.791	1,933,441
2022-08-10	11.400	11.400	11.300	11.300	8.791	808,188

← NewerPage 17 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.