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
2026-01-21	8.400	8.450	8.350	8.400	7.775	406,346
2026-01-20	8.450	8.500	8.350	8.350	7.728	398,292
2026-01-19	8.400	8.500	8.400	8.450	7.821	603,712
2026-01-16	8.300	8.400	8.300	8.350	7.728	229,903
2026-01-15	8.200	8.300	8.200	8.300	7.682	100,682
2026-01-14	8.250	8.250	8.200	8.200	7.589	126,990
2026-01-13	8.150	8.250	8.150	8.200	7.589	116,291
2026-01-12	8.250	8.300	8.100	8.200	7.589	928,261
2026-01-09	8.300	8.300	8.250	8.250	7.636	237,054
2026-01-08	8.300	8.300	8.250	8.300	7.682	223,322
2026-01-07	8.300	8.350	8.250	8.300	7.682	249,633
2026-01-06	8.250	8.300	8.250	8.250	7.636	809,534
2026-01-05	8.350	8.350	8.250	8.300	7.682	181,500
2025-12-30	8.250	8.350	8.250	8.350	7.728	112,560
2025-12-29	8.300	8.350	8.250	8.250	7.636	87,296
2025-12-26	8.250	8.300	8.200	8.250	7.636	49,070
2025-12-25	8.300	8.350	8.250	8.300	7.682	148,856
2025-12-24	8.300	8.350	8.250	8.300	7.682	110,009
2025-12-23	8.100	8.300	8.100	8.250	7.636	225,450
2025-12-22	8.150	8.200	8.100	8.100	7.497	493,481
2025-12-19	8.200	8.200	8.150	8.150	7.543	55,600
2025-12-18	8.150	8.200	8.150	8.200	7.589	162,311
2025-12-17	8.150	8.200	8.100	8.200	7.589	143,682
2025-12-16	8.100	8.150	8.050	8.150	7.543	228,215
2025-12-15	8.050	8.100	8.050	8.100	7.497	215,501
2025-12-12	8.050	8.100	8.000	8.100	7.497	71,200
2025-12-11	8.050	8.100	8.000	8.000	7.404	74,841
2025-12-09	8.050	8.100	8.050	8.050	7.451	228,300
2025-12-08	8.150	8.200	8.050	8.100	7.497	449,562
2025-12-04	8.150	8.200	8.150	8.150	7.543	126,752
2025-12-03	8.150	8.200	8.150	8.150	7.543	31,032
2025-12-02	8.150	8.200	8.150	8.150	7.543	90,620
2025-12-01	8.200	8.250	8.100	8.200	7.589	373,862
2025-11-28	8.250	8.300	8.200	8.200	7.589	88,801
2025-11-27	8.100	8.250	8.100	8.200	7.589	138,863
2025-11-26	8.200	8.200	8.100	8.150	7.543	131,500
2025-11-25	8.150	8.250	8.150	8.200	7.589	155,409
2025-11-24	8.100	8.200	8.100	8.150	7.543	53,982
2025-11-21	8.100	8.150	8.100	8.150	7.543	87,200
2025-11-20	8.200	8.200	8.100	8.150	7.543	107,600
2025-11-19	8.150	8.200	8.100	8.150	7.543	137,781
2025-11-18	8.200	8.200	8.150	8.150	7.543	131,010
2025-11-17	8.100	8.200	8.100	8.150	7.543	98,131
2025-11-14	8.150	8.200	8.150	8.200	7.589	125,606
2025-11-13	8.100	8.250	8.100	8.150	7.543	59,615
2025-11-12	8.100	8.200	8.100	8.150	7.543	535,957
2025-11-11	8.250	8.250	8.150	8.150	7.543	729,519
2025-11-10	8.200	8.250	8.200	8.250	7.636	1,152,779
2025-11-07	8.050	8.100	8.000	8.000	7.404	127,097
2025-11-06	8.050	8.100	8.000	8.050	7.451	279,232
2025-11-05	8.100	8.150	8.100	8.100	7.497	150,220
2025-11-04	8.150	8.150	8.100	8.150	7.543	16,406
2025-11-03	8.100	8.200	8.100	8.150	7.543	77,121
2025-10-31	8.100	8.200	8.100	8.200	7.589	166,142
2025-10-30	8.100	8.200	8.100	8.200	7.589	98,468
2025-10-29	8.200	8.250	8.050	8.150	7.543	600,585
2025-10-28	8.250	8.250	8.200	8.200	7.589	184,303
2025-10-27	8.250	8.250	8.200	8.250	7.636	126,722
2025-10-24	8.200	8.250	8.150	8.250	7.636	45,237
2025-10-22	8.200	8.300	8.150	8.200	7.589	187,228

← NewerPage 4 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.