M.C.S. Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 14.400 | 14.500 | 14.300 | 14.400 | 10.703 | 606,800 |
| 2021-11-05 | 14.500 | 14.500 | 14.300 | 14.400 | 10.703 | 767,900 |
| 2021-11-04 | 14.300 | 14.500 | 14.300 | 14.500 | 10.777 | 434,800 |
| 2021-11-03 | 14.500 | 14.500 | 14.300 | 14.300 | 10.628 | 2,112,000 |
| 2021-11-02 | 14.400 | 14.500 | 14.300 | 14.500 | 10.777 | 972,600 |
| 2021-11-01 | 14.600 | 14.600 | 14.300 | 14.400 | 10.703 | 1,729,700 |
| 2021-10-29 | 14.500 | 14.700 | 14.500 | 14.500 | 10.777 | 1,698,100 |
| 2021-10-28 | 14.600 | 14.700 | 14.500 | 14.500 | 10.777 | 1,483,000 |
| 2021-10-27 | 14.600 | 14.700 | 14.500 | 14.600 | 10.851 | 1,493,900 |
| 2021-10-26 | 14.700 | 14.700 | 14.500 | 14.600 | 10.851 | 2,250,000 |
| 2021-10-25 | 14.600 | 14.700 | 14.500 | 14.600 | 10.851 | 1,483,200 |
| 2021-10-21 | 14.400 | 14.600 | 14.300 | 14.600 | 10.851 | 3,640,900 |
| 2021-10-20 | 14.400 | 14.400 | 14.300 | 14.300 | 10.628 | 545,500 |
| 2021-10-19 | 14.300 | 14.400 | 14.300 | 14.300 | 10.628 | 992,200 |
| 2021-10-18 | 14.400 | 14.500 | 14.200 | 14.300 | 10.628 | 1,996,300 |
| 2021-10-15 | 14.300 | 14.400 | 14.200 | 14.300 | 10.628 | 1,893,900 |
| 2021-10-14 | 14.300 | 14.400 | 14.300 | 14.300 | 10.628 | 1,404,700 |
← NewerPage 21 of 21 · 1,217 trading days
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.