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
2026-07-20	8.050	8.050	8.000	8.000	8.000	414,557
2026-07-17	7.950	8.050	7.950	8.050	8.050	1,040,180
2026-07-16	7.900	8.000	7.900	7.950	7.950	346,515
2026-07-15	7.950	8.000	7.900	7.950	7.950	306,859
2026-07-14	7.900	8.000	7.850	7.900	7.900	956,467
2026-07-13	7.850	7.900	7.800	7.850	7.850	227,457
2026-07-10	7.800	7.850	7.800	7.850	7.850	419,645
2026-07-09	7.750	7.850	7.750	7.850	7.850	672,468
2026-07-08	7.900	7.900	7.700	7.750	7.750	1,007,218
2026-07-07	8.000	8.000	7.850	7.850	7.850	790,106
2026-07-06	7.750	8.000	7.750	8.000	8.000	1,164,022
2026-07-03	7.650	7.750	7.650	7.750	7.750	389,754
2026-07-02	7.650	7.700	7.600	7.650	7.650	859,811
2026-07-01	7.700	7.700	7.650	7.650	7.650	342,682
2026-06-30	7.700	7.700	7.600	7.700	7.700	462,462
2026-06-29	7.650	7.700	7.600	7.700	7.700	235,197
2026-06-26	7.650	7.700	7.600	7.650	7.650	330,861
2026-06-25	7.650	7.700	7.600	7.650	7.650	490,081
2026-06-24	7.650	7.650	7.550	7.650	7.650	217,302
2026-06-23	7.650	7.650	7.600	7.650	7.650	488,157
2026-06-22	7.650	7.650	7.600	7.650	7.650	233,600
2026-06-19	7.650	7.700	7.600	7.650	7.650	255,690
2026-06-18	7.600	7.700	7.600	7.600	7.600	610,473
2026-06-17	7.600	7.600	7.500	7.550	7.550	307,436
2026-06-16	7.550	7.600	7.500	7.600	7.600	95,067
2026-06-15	7.600	7.600	7.500	7.550	7.550	496,041
2026-06-12	7.550	7.600	7.500	7.600	7.600	569,929
2026-06-11	7.450	7.550	7.450	7.500	7.500	331,157
2026-06-10	7.500	7.500	7.450	7.450	7.450	146,270
2026-06-09	7.500	7.500	7.450	7.500	7.500	455,869
2026-06-08	7.450	7.500	7.450	7.450	7.450	196,173
2026-06-05	7.450	7.500	7.400	7.500	7.500	287,517
2026-06-04	7.400	7.450	7.400	7.400	7.400	533,190
2026-06-02	7.500	7.500	7.400	7.450	7.450	561,725
2026-05-29	7.500	7.550	7.400	7.500	7.500	1,108,825
2026-05-28	7.550	7.550	7.450	7.500	7.500	500,429
2026-05-27	7.500	7.600	7.400	7.550	7.550	1,113,005
2026-05-26	7.400	7.550	7.350	7.500	7.500	1,229,086
2026-05-25	7.400	7.400	7.300	7.350	7.350	543,835
2026-05-22	7.400	7.400	7.350	7.400	7.400	866,104
2026-05-21	7.300	7.450	7.300	7.400	7.400	634,884
2026-05-20	7.500	7.500	7.200	7.300	7.300	3,293,679
2026-05-19	7.500	7.550	7.450	7.500	7.500	1,033,613
2026-05-18	7.600	7.600	7.450	7.500	7.500	1,729,809
2026-05-15	7.700	7.700	7.500	7.600	7.600	1,302,153
2026-05-14	7.550	7.700	7.550	7.650	7.650	921,112
2026-05-13	7.500	7.600	7.500	7.550	7.550	906,887
2026-05-12	7.500	7.650	7.500	7.500	7.500	2,461,866
2026-05-11	7.800	7.850	7.500	7.550	7.550	6,935,550
2026-05-08	8.200	8.250	8.150	8.250	8.250	662,430
2026-05-07	8.200	8.250	8.200	8.200	8.200	782,583
2026-05-06	8.100	8.200	8.050	8.200	8.200	497,482
2026-05-05	8.100	8.150	8.050	8.050	8.050	292,674
2026-04-30	8.150	8.200	8.050	8.100	8.100	478,145
2026-04-29	8.050	8.150	8.050	8.150	8.150	853,457
2026-04-28	8.000	8.100	7.950	8.000	8.000	1,398,097
2026-04-27	8.350	8.350	7.950	8.000	8.000	3,604,746
2026-04-24	8.500	8.500	8.350	8.350	8.350	746,235
2026-04-23	8.550	8.550	8.400	8.450	8.450	628,069
2026-04-22	8.550	8.600	8.450	8.500	8.500	812,018

← NewerPage 2 of 3 · 122 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.