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
2025-07-23	8.200	8.400	8.200	8.350	7.502	273,561
2025-07-22	8.250	8.300	8.200	8.250	7.412	86,200
2025-07-21	8.300	8.350	8.200	8.250	7.412	205,513
2025-07-18	8.400	8.400	8.350	8.350	7.502	82,000
2025-07-17	8.350	8.450	8.250	8.300	7.457	415,788
2025-07-16	8.400	8.450	8.350	8.400	7.547	138,673
2025-07-15	8.300	8.450	8.300	8.450	7.592	282,852
2025-07-14	8.200	8.300	8.150	8.300	7.457	211,491
2025-07-11	8.150	8.250	8.100	8.250	7.412	228,440
2025-07-09	8.200	8.250	8.150	8.200	7.368	99,478
2025-07-08	8.250	8.250	8.200	8.250	7.412	61,726
2025-07-07	8.250	8.250	8.150	8.200	7.368	125,215
2025-07-04	8.050	8.300	8.050	8.250	7.412	419,526
2025-07-03	8.100	8.100	8.000	8.050	7.233	185,588
2025-07-02	8.000	8.100	8.000	8.000	7.188	191,525
2025-07-01	8.000	8.100	7.950	8.050	7.233	401,745
2025-06-30	8.050	8.100	8.000	8.050	7.233	66,840
2025-06-27	8.200	8.200	8.000	8.000	7.188	258,275
2025-06-26	7.950	8.150	7.950	8.150	7.323	282,782
2025-06-25	7.800	8.100	7.800	7.950	7.143	578,353
2025-06-24	7.550	7.850	7.550	7.800	7.008	376,586
2025-06-23	7.600	7.650	7.400	7.550	6.783	441,406
2025-06-20	7.650	7.800	7.600	7.600	6.828	265,143
2025-06-19	7.650	7.700	7.500	7.700	6.918	471,500
2025-06-18	7.900	7.950	7.600	7.650	6.873	544,185
2025-06-17	8.000	8.000	7.900	7.900	7.098	280,271
2025-06-16	8.000	8.000	7.700	7.950	7.143	1,394,455
2025-06-13	8.200	8.200	8.050	8.100	7.278	1,300,638
2025-06-12	8.600	8.600	8.250	8.300	7.457	1,075,873
2025-06-11	8.650	8.700	8.550	8.550	7.682	379,329
2025-06-10	8.700	8.800	8.650	8.650	7.772	375,510
2025-06-09	8.850	8.950	8.700	8.700	7.817	387,845
2025-06-06	8.750	8.950	8.700	8.850	7.952	467,570
2025-06-05	8.550	8.700	8.550	8.700	7.817	196,423
2025-06-04	8.600	8.750	8.550	8.600	7.727	476,326
2025-05-30	8.550	8.700	8.550	8.600	7.727	220,381
2025-05-29	8.600	8.650	8.550	8.550	7.682	190,913
2025-05-28	8.600	8.700	8.550	8.550	7.682	225,522
2025-05-27	8.700	8.700	8.550	8.600	7.727	441,133
2025-05-26	8.800	8.800	8.650	8.700	7.817	332,506
2025-05-23	8.800	8.850	8.800	8.850	7.952	77,810
2025-05-22	8.950	9.000	8.750	8.850	7.952	829,661
2025-05-21	9.050	9.200	8.900	8.950	8.041	833,487
2025-05-20	8.800	9.050	8.800	9.050	8.131	1,110,666
2025-05-19	8.850	8.850	8.750	8.850	7.952	394,852
2025-05-16	8.800	8.900	8.800	8.850	7.952	670,200
2025-05-15	8.850	8.900	8.800	8.800	7.907	795,454
2025-05-14	8.750	8.950	8.700	8.800	7.907	670,851
2025-05-13	9.000	9.000	8.550	8.800	7.907	1,367,695
2025-05-09	8.800	9.000	8.800	8.850	7.952	2,392,145
2025-05-08	8.500	8.700	8.500	8.550	7.682	995,381
2025-05-07	8.600	8.600	8.400	8.500	7.637	1,442,061
2025-05-06	8.250	8.600	8.250	8.400	7.547	2,163,233
2025-05-02	7.750	8.100	7.750	8.100	7.278	1,617,033
2025-04-30	7.650	7.750	7.600	7.750	6.963	424,310
2025-04-29	7.550	7.650	7.550	7.650	6.873	722,707
2025-04-28	7.500	7.650	7.500	7.550	6.783	340,900
2025-04-25	7.550	7.600	7.450	7.550	6.783	204,045
2025-04-24	7.550	7.600	7.450	7.550	6.783	510,651
2025-04-23	7.500	7.600	7.500	7.500	6.739	397,536

← NewerPage 6 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.