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
2025-04-22	7.350	7.500	7.350	7.500	6.739	484,828
2025-04-21	7.400	7.500	7.400	7.450	6.694	356,346
2025-04-18	7.300	7.500	7.250	7.500	6.739	900,822
2025-04-17	7.850	8.000	7.800	7.850	6.604	1,928,496
2025-04-16	7.550	7.900	7.550	7.850	6.604	1,324,762
2025-04-11	7.450	7.600	7.450	7.550	6.351	640,897
2025-04-10	7.400	7.500	7.350	7.500	6.309	1,119,773
2025-04-09	7.150	7.400	7.100	7.300	6.141	846,106
2025-04-08	7.450	7.450	7.100	7.250	6.099	915,510
2025-04-04	7.550	7.550	7.450	7.500	6.309	1,052,225
2025-04-03	7.500	7.600	7.450	7.550	6.351	1,467,686
2025-04-02	7.800	7.800	7.550	7.600	6.393	467,468
2025-04-01	7.800	7.850	7.700	7.700	6.478	838,562
2025-03-31	7.400	7.700	7.350	7.650	6.436	1,667,619
2025-03-28	7.200	7.400	7.200	7.350	6.183	284,242
2025-03-27	7.250	7.250	7.200	7.200	6.057	108,620
2025-03-26	7.200	7.250	7.150	7.250	6.099	139,600
2025-03-25	7.250	7.250	7.100	7.200	6.057	301,170
2025-03-24	7.300	7.350	7.250	7.300	6.141	284,916
2025-03-21	7.300	7.300	7.250	7.300	6.141	116,875
2025-03-20	7.300	7.300	7.200	7.250	6.099	110,439
2025-03-19	7.250	7.300	7.200	7.300	6.141	285,024
2025-03-18	7.200	7.250	7.150	7.150	6.015	286,304
2025-03-17	7.250	7.300	7.200	7.200	6.057	186,913
2025-03-14	7.200	7.300	7.200	7.300	6.141	382,209
2025-03-13	7.250	7.300	7.200	7.250	6.099	52,844
2025-03-12	7.250	7.300	7.200	7.250	6.099	184,257
2025-03-11	7.250	7.300	7.150	7.300	6.141	247,416
2025-03-10	7.350	7.350	7.200	7.300	6.141	163,078
2025-03-07	7.250	7.300	7.200	7.300	6.141	368,957
2025-03-06	7.300	7.300	7.250	7.250	6.099	170,604
2025-03-05	7.150	7.350	7.100	7.300	6.141	547,003
2025-03-04	7.150	7.250	7.150	7.150	6.015	235,713
2025-03-03	7.150	7.200	7.050	7.150	6.015	302,308
2025-02-28	7.100	7.150	7.050	7.100	5.973	337,080
2025-02-27	7.400	7.400	7.150	7.150	6.015	350,385
2025-02-26	7.200	7.250	7.150	7.200	6.057	242,700
2025-02-25	7.200	7.300	7.150	7.200	6.057	252,815
2025-02-24	7.250	7.400	7.200	7.250	6.099	421,422
2025-02-21	7.450	7.450	7.200	7.250	6.099	1,310,064
2025-02-20	7.000	7.000	6.700	6.800	5.720	228,309
2025-02-19	6.700	7.000	6.700	6.900	5.805	343,603
2025-02-18	6.450	6.700	6.450	6.700	5.636	388,147
2025-02-17	6.400	6.450	6.350	6.450	5.426	104,262
2025-02-14	6.500	6.600	6.400	6.450	5.426	151,005
2025-02-13	6.400	6.650	6.400	6.500	5.468	528,130
2025-02-11	5.850	6.250	5.850	6.250	5.258	198,223
2025-02-10	5.900	5.950	5.800	5.850	4.921	151,906
2025-02-07	5.800	5.900	5.800	5.900	4.963	230,357
2025-02-06	5.950	6.000	5.900	5.950	5.005	149,895
2025-02-05	6.050	6.050	5.950	6.000	5.048	212,331
2025-02-04	6.150	6.250	6.000	6.100	5.132	311,317
2025-02-03	6.200	6.200	6.050	6.100	5.132	299,278
2025-01-31	6.250	6.300	6.200	6.200	5.216	158,200
2025-01-30	6.200	6.250	6.200	6.250	5.258	23,301
2025-01-29	6.250	6.300	6.200	6.250	5.258	87,550
2025-01-28	6.300	6.350	6.250	6.350	5.342	49,000
2025-01-27	6.250	6.350	6.250	6.300	5.300	53,910
2025-01-24	6.300	6.350	6.300	6.350	5.342	79,508
2025-01-23	6.250	6.300	6.200	6.300	5.300	114,200

← NewerPage 7 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.