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
2026-04-21	8.500	8.550	8.450	8.550	8.550	810,581
2026-04-20	8.650	8.650	8.500	8.550	8.550	3,002,761
2026-04-17	9.450	9.450	9.350	9.400	8.700	2,635,000
2026-04-16	9.400	9.450	9.350	9.450	8.746	2,115,630
2026-04-10	9.450	9.450	9.350	9.400	8.700	2,240,604
2026-04-09	9.600	9.600	9.400	9.400	8.700	2,174,901
2026-04-08	9.650	9.750	9.500	9.600	8.885	1,970,097
2026-04-07	9.700	9.750	9.550	9.650	8.931	1,964,388
2026-04-03	9.600	9.750	9.600	9.650	8.931	881,532
2026-04-02	9.600	9.650	9.550	9.550	8.839	730,302
2026-04-01	9.700	9.700	9.550	9.550	8.839	777,986
2026-03-31	9.650	9.700	9.600	9.650	8.931	652,529
2026-03-30	9.450	9.700	9.350	9.650	8.931	1,096,731
2026-03-27	9.300	9.450	9.300	9.450	8.746	335,600
2026-03-26	9.300	9.350	9.300	9.350	8.654	327,218
2026-03-25	9.250	9.400	9.250	9.350	8.654	690,803
2026-03-24	9.400	9.400	9.200	9.200	8.515	828,033
2026-03-23	9.350	9.400	9.200	9.250	8.561	1,044,161
2026-03-20	9.400	9.450	9.300	9.450	8.746	849,942
2026-03-19	9.550	9.600	9.350	9.450	8.746	1,342,229
2026-03-18	9.650	9.650	9.500	9.550	8.839	357,670
2026-03-17	9.550	9.650	9.550	9.600	8.885	718,984
2026-03-16	9.600	9.700	9.500	9.500	8.793	1,042,670
2026-03-13	9.500	9.600	9.450	9.550	8.839	523,103
2026-03-12	9.450	9.600	9.450	9.500	8.793	574,404
2026-03-11	9.300	9.500	9.300	9.450	8.746	608,383
2026-03-10	9.200	9.450	9.200	9.350	8.654	299,366
2026-03-09	8.950	9.300	8.900	9.200	8.515	1,104,617
2026-03-06	9.300	9.350	9.250	9.250	8.561	559,439
2026-03-05	9.200	9.300	9.150	9.300	8.607	650,215
2026-03-04	9.300	9.300	8.850	9.150	8.469	2,314,039
2026-03-02	9.400	9.700	9.350	9.450	8.746	1,686,913
2026-02-27	9.450	9.650	9.450	9.500	8.793	1,216,975
2026-02-26	9.500	9.550	9.400	9.450	8.746	1,306,149
2026-02-25	9.650	9.700	9.500	9.500	8.793	1,716,846
2026-02-24	9.600	9.600	9.450	9.600	8.885	1,048,429
2026-02-23	9.500	9.750	9.450	9.550	8.839	3,494,108
2026-02-20	9.150	9.250	9.050	9.250	8.561	848,310
2026-02-19	9.200	9.250	9.100	9.150	8.469	1,207,479
2026-02-18	9.100	9.250	9.000	9.200	8.515	1,034,543
2026-02-17	9.050	9.100	9.000	9.050	8.376	545,434
2026-02-16	9.000	9.050	8.950	9.050	8.376	475,555
2026-02-13	8.700	9.000	8.700	9.000	8.330	1,026,293
2026-02-12	8.650	8.800	8.600	8.800	8.145	709,833
2026-02-11	8.500	8.650	8.500	8.600	7.960	537,256
2026-02-10	8.550	8.550	8.450	8.500	7.867	441,100
2026-02-09	8.550	8.550	8.450	8.500	7.867	1,027,998
2026-02-06	8.550	8.550	8.500	8.550	7.913	295,914
2026-02-05	8.500	8.550	8.450	8.550	7.913	79,621
2026-02-04	8.500	8.500	8.450	8.500	7.867	285,009
2026-02-03	8.450	8.550	8.450	8.500	7.867	632,654
2026-02-02	8.600	8.600	8.450	8.500	7.867	314,809
2026-01-30	8.550	8.600	8.500	8.550	7.913	222,786
2026-01-29	8.550	8.600	8.500	8.550	7.913	188,100
2026-01-28	8.350	8.600	8.350	8.550	7.913	432,484
2026-01-27	8.350	8.400	8.350	8.350	7.728	616,319
2026-01-26	8.400	8.400	8.300	8.350	7.728	302,703
2026-01-23	8.400	8.400	8.350	8.400	7.775	87,729
2026-01-22	8.450	8.450	8.350	8.350	7.728	233,919
2026-01-21	8.400	8.450	8.350	8.400	7.775	406,346

← NewerPage 3 of 21 · 1,215 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.