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
2022-08-09	11.300	11.400	11.300	11.400	8.869	673,235
2022-08-08	11.300	11.400	11.100	11.200	8.713	800,211
2022-08-05	11.400	11.500	11.200	11.300	8.791	2,033,376
2022-08-04	11.400	11.500	11.300	11.300	8.791	908,536
2022-08-03	11.400	11.500	11.300	11.400	8.869	1,262,580
2022-08-02	11.500	11.500	11.400	11.400	8.869	541,601
2022-08-01	11.500	11.600	11.400	11.500	8.947	1,439,320
2022-07-27	11.500	11.600	11.400	11.500	8.947	856,735
2022-07-26	11.600	11.700	11.500	11.500	8.947	1,624,914
2022-07-25	11.300	11.600	11.200	11.600	9.025	1,873,771
2022-07-22	11.200	11.400	11.200	11.300	8.791	1,213,193
2022-07-21	10.900	11.100	10.900	11.100	8.636	993,136
2022-07-20	10.800	11.000	10.800	10.900	8.480	551,654
2022-07-19	11.000	11.000	10.700	10.800	8.402	1,217,562
2022-07-18	10.900	11.100	10.800	11.000	8.558	1,462,588
2022-07-15	11.300	11.300	10.800	11.000	8.558	2,304,112
2022-07-14	11.200	11.400	11.100	11.200	8.713	1,849,751
2022-07-12	11.200	11.300	11.200	11.200	8.713	487,952
2022-07-11	11.300	11.300	11.100	11.300	8.791	638,057
2022-07-08	11.300	11.300	11.200	11.300	8.791	280,584
2022-07-07	11.200	11.300	11.100	11.200	8.713	747,923
2022-07-06	11.300	11.300	11.000	11.200	8.713	963,739
2022-07-05	11.400	11.500	11.300	11.300	8.791	1,002,555
2022-07-04	11.600	11.600	11.400	11.400	8.869	727,110
2022-07-01	11.600	11.600	11.500	11.500	8.947	741,511
2022-06-30	11.700	11.700	11.500	11.600	9.025	624,253
2022-06-29	11.500	11.700	11.400	11.700	9.102	1,319,830
2022-06-28	11.500	11.600	11.400	11.500	8.947	1,739,499
2022-06-27	11.700	11.800	11.500	11.500	8.947	1,694,304
2022-06-24	11.500	11.700	11.500	11.700	9.102	689,734
2022-06-23	11.800	11.800	11.400	11.600	9.025	2,860,993
2022-06-22	12.000	12.000	11.700	11.800	9.180	1,900,115
2022-06-21	11.900	12.000	11.800	12.000	9.336	870,944
2022-06-20	12.000	12.000	11.800	11.900	9.258	849,610
2022-06-17	12.000	12.000	11.800	12.000	9.336	1,961,604
2022-06-16	12.100	12.200	12.000	12.000	9.336	1,581,193
2022-06-15	12.200	12.200	12.000	12.100	9.413	807,741
2022-06-14	12.100	12.200	12.000	12.200	9.491	647,069
2022-06-13	12.200	12.300	12.000	12.200	9.491	2,564,761
2022-06-10	12.300	12.400	12.200	12.300	9.569	1,031,724
2022-06-09	12.300	12.400	12.200	12.300	9.569	1,237,581
2022-06-08	12.200	12.400	12.200	12.300	9.569	641,193
2022-06-07	12.300	12.400	12.100	12.200	9.491	1,930,393
2022-06-06	12.600	12.600	12.300	12.300	9.569	1,168,517
2022-06-02	12.500	12.600	12.400	12.500	9.725	576,715
2022-06-01	12.600	12.600	12.500	12.500	9.725	1,078,158
2022-05-31	12.600	12.700	12.500	12.600	9.802	1,060,846
2022-05-30	12.600	12.700	12.500	12.600	9.802	893,329
2022-05-27	12.500	12.700	12.400	12.500	9.725	1,412,571
2022-05-26	12.400	12.500	12.400	12.400	9.647	883,209
2022-05-25	12.500	12.500	12.300	12.500	9.725	595,936
2022-05-24	12.500	12.500	12.300	12.400	9.647	1,127,814
2022-05-23	12.700	12.800	12.400	12.500	9.725	2,470,339
2022-05-20	12.700	12.800	12.600	12.600	9.802	1,179,100
2022-05-19	12.300	12.600	12.200	12.600	9.802	2,040,800
2022-05-18	12.200	12.600	12.200	12.500	9.725	2,873,000
2022-05-17	12.000	12.200	11.800	12.100	9.413	2,572,400
2022-05-13	11.900	12.100	11.800	12.000	9.336	1,633,800
2022-05-12	12.200	12.200	11.700	11.800	9.180	5,697,400
2022-05-11	12.300	12.500	12.200	12.300	9.569	1,449,900

← NewerPage 18 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.