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
2025-10-21	8.300	8.350	8.150	8.200	7.589	207,571
2025-10-20	8.250	8.300	8.250	8.250	7.636	140,817
2025-10-17	8.300	8.350	8.200	8.200	7.589	274,738
2025-10-16	8.350	8.400	8.300	8.300	7.682	158,677
2025-10-15	8.300	8.400	8.300	8.350	7.728	323,243
2025-10-14	8.400	8.450	8.350	8.350	7.728	400,474
2025-10-10	8.300	8.400	8.250	8.350	7.728	138,360
2025-10-09	8.250	8.300	8.250	8.250	7.636	132,610
2025-10-08	8.200	8.300	8.200	8.250	7.636	119,680
2025-10-07	8.200	8.250	8.150	8.200	7.589	209,797
2025-10-06	8.250	8.300	8.200	8.200	7.589	199,657
2025-10-03	8.250	8.300	8.250	8.250	7.636	143,625
2025-10-02	8.250	8.300	8.200	8.300	7.682	262,951
2025-10-01	8.300	8.350	8.250	8.250	7.636	327,464
2025-09-30	8.300	8.400	8.300	8.300	7.682	216,000
2025-09-29	8.350	8.400	8.250	8.400	7.775	717,790
2025-09-26	8.350	8.400	8.350	8.400	7.775	123,146
2025-09-25	8.350	8.450	8.350	8.400	7.775	114,439
2025-09-24	8.350	8.450	8.350	8.400	7.775	344,559
2025-09-23	8.450	8.500	8.400	8.450	7.821	333,703
2025-09-22	8.450	8.550	8.350	8.400	7.775	279,587
2025-09-19	8.400	8.450	8.400	8.400	7.775	128,446
2025-09-18	8.500	8.500	8.350	8.400	7.775	429,879
2025-09-17	8.550	8.550	8.400	8.400	7.775	879,382
2025-09-16	8.800	8.800	8.500	8.600	7.960	265,951
2025-09-15	8.650	8.800	8.650	8.700	8.052	448,236
2025-09-12	8.650	8.850	8.650	8.650	8.006	207,220
2025-09-11	8.500	8.700	8.500	8.700	8.052	234,722
2025-09-10	8.650	8.650	8.550	8.550	7.913	170,432
2025-09-09	8.650	8.650	8.500	8.650	8.006	207,251
2025-09-08	8.500	8.650	8.500	8.650	8.006	272,422
2025-09-05	8.400	8.550	8.400	8.500	7.867	244,744
2025-09-04	8.400	8.400	8.300	8.400	7.775	109,015
2025-09-03	8.250	8.450	8.250	8.400	7.775	204,129
2025-09-02	8.300	8.300	8.200	8.250	7.636	122,945
2025-09-01	8.400	8.400	8.050	8.300	7.682	875,237
2025-08-29	8.400	8.400	8.300	8.350	7.728	137,464
2025-08-28	8.200	8.400	8.150	8.300	7.682	466,724
2025-08-27	8.400	8.450	8.250	8.250	7.636	361,000
2025-08-26	8.350	8.450	8.350	8.400	7.775	620,930
2025-08-25	8.450	8.650	8.450	8.550	7.682	744,512
2025-08-22	8.650	8.650	8.350	8.450	7.592	521,150
2025-08-21	8.600	8.600	8.500	8.600	7.727	99,518
2025-08-20	8.550	8.600	8.450	8.600	7.727	359,133
2025-08-19	8.650	8.700	8.550	8.600	7.727	343,543
2025-08-18	8.650	8.700	8.550	8.550	7.682	189,607
2025-08-15	8.600	8.650	8.550	8.650	7.772	306,419
2025-08-14	8.750	8.800	8.500	8.550	7.682	454,977
2025-08-13	8.900	8.900	8.700	8.750	7.862	1,123,225
2025-08-08	8.700	8.700	8.600	8.650	7.772	373,463
2025-08-07	8.450	8.700	8.450	8.650	7.772	865,774
2025-08-06	8.400	8.450	8.400	8.450	7.592	190,572
2025-08-05	8.350	8.400	8.300	8.400	7.547	389,250
2025-08-04	8.350	8.400	8.300	8.350	7.502	214,306
2025-08-01	8.350	8.400	8.300	8.300	7.457	137,339
2025-07-31	8.350	8.400	8.300	8.400	7.547	306,635
2025-07-30	8.300	8.400	8.300	8.350	7.502	154,117
2025-07-29	8.250	8.350	8.250	8.300	7.457	80,671
2025-07-25	8.300	8.350	8.250	8.350	7.502	145,721
2025-07-24	8.350	8.400	8.350	8.350	7.502	67,969

← NewerPage 5 of 21 · 1,216 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.