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
2022-05-10	12.200	12.300	12.100	12.300	9.569	2,283,800
2022-05-09	12.600	12.700	12.200	12.300	9.569	5,392,200
2022-05-06	12.800	12.900	12.600	12.800	9.958	3,213,200
2022-05-05	13.100	13.100	12.800	12.900	10.036	3,653,500
2022-05-03	12.500	13.100	12.500	12.800	9.958	12,023,900
2022-04-29	12.300	12.400	12.200	12.300	9.569	2,826,800
2022-04-28	12.500	12.500	12.200	12.300	9.569	2,278,300
2022-04-27	12.000	12.300	11.900	12.300	9.569	4,335,800
2022-04-26	11.900	12.000	11.900	12.000	9.336	2,366,000
2022-04-25	11.800	12.000	11.800	11.900	9.258	2,917,900
2022-04-22	11.800	12.000	11.800	11.900	9.258	4,304,000
2022-04-21	12.600	12.600	11.700	11.900	9.258	16,940,500
2022-04-20	12.800	12.900	12.500	12.500	9.725	4,588,000
2022-04-19	12.800	12.900	12.700	12.800	9.958	3,479,900
2022-04-18	13.000	13.100	12.700	12.800	9.958	4,131,800
2022-04-12	13.100	13.200	13.000	13.000	10.114	2,496,900
2022-04-11	13.300	13.300	13.100	13.200	10.269	1,803,300
2022-04-08	13.300	13.300	13.100	13.200	10.269	3,878,200
2022-04-07	13.400	13.400	12.900	13.200	10.269	8,688,800
2022-04-05	13.500	13.600	13.400	13.500	10.503	2,571,600
2022-04-04	13.800	13.800	13.500	13.500	10.503	2,698,300
2022-04-01	13.700	13.800	13.600	13.700	10.658	799,700
2022-03-31	13.700	13.800	13.700	13.700	10.658	703,700
2022-03-30	13.800	13.900	13.600	13.800	10.736	2,380,500
2022-03-29	13.900	13.900	13.800	13.800	10.736	1,274,900
2022-03-28	14.000	14.000	13.800	13.900	10.814	988,300
2022-03-25	13.800	14.000	13.800	13.900	10.814	1,507,700
2022-03-24	13.700	14.000	13.700	13.800	10.736	2,983,263
2022-03-23	13.900	13.900	13.700	13.700	10.658	1,478,669
2022-03-22	13.700	13.800	13.500	13.700	10.658	5,860,500
2022-03-21	14.100	14.100	13.700	13.700	10.658	6,675,400
2022-03-18	14.200	14.200	14.000	14.100	10.969	4,315,100
2022-03-17	14.200	14.300	14.100	14.200	11.047	1,832,200
2022-03-16	14.200	14.300	14.100	14.200	11.047	3,221,900
2022-03-15	14.200	14.300	14.100	14.200	11.047	3,772,200
2022-03-14	14.600	14.800	14.600	14.800	11.203	3,772,000
2022-03-11	14.600	14.700	14.500	14.700	11.127	2,342,600
2022-03-10	14.600	14.800	14.500	14.700	11.127	3,168,500
2022-03-09	14.400	14.600	14.300	14.600	11.051	2,482,100
2022-03-08	14.500	14.600	14.200	14.400	10.900	5,688,300
2022-03-07	14.600	14.600	14.300	14.500	10.976	4,731,300
2022-03-04	14.700	14.800	14.500	14.600	11.051	4,763,800
2022-03-03	14.700	14.900	14.600	14.700	11.127	2,211,500
2022-03-02	14.800	14.800	14.500	14.600	11.051	3,303,000
2022-03-01	14.900	15.000	14.700	14.700	11.127	2,617,400
2022-02-28	14.700	15.000	14.600	14.800	11.203	5,920,700
2022-02-25	14.600	14.700	14.500	14.600	11.051	753,500
2022-02-24	14.700	14.700	14.400	14.500	10.976	4,432,700
2022-02-23	14.700	14.700	14.600	14.700	11.127	611,500
2022-02-22	14.600	14.700	14.500	14.700	11.127	1,731,600
2022-02-21	14.600	14.800	14.600	14.600	11.051	1,395,200
2022-02-18	14.600	14.700	14.500	14.600	11.051	1,351,700
2022-02-17	14.600	14.700	14.500	14.600	11.051	1,705,700
2022-02-15	14.600	14.700	14.500	14.600	11.051	1,423,400
2022-02-14	14.600	14.700	14.500	14.600	11.051	2,838,000
2022-02-11	14.700	14.800	14.600	14.600	11.051	984,800
2022-02-10	14.800	14.800	14.600	14.700	11.127	1,762,100
2022-02-09	14.700	14.800	14.600	14.600	11.051	1,298,800
2022-02-08	14.700	14.800	14.700	14.700	11.127	426,300
2022-02-07	14.700	14.800	14.600	14.700	11.127	1,428,300

← NewerPage 19 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.