M.C.S. Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.400 | 6.400 | 6.250 | 6.250 | 5.258 | 198,500 |
| 2025-01-21 | 6.300 | 6.350 | 6.300 | 6.350 | 5.342 | 33,401 |
| 2025-01-20 | 6.300 | 6.350 | 6.250 | 6.300 | 5.300 | 232,376 |
| 2025-01-17 | 6.350 | 6.400 | 6.300 | 6.350 | 5.342 | 70,500 |
| 2025-01-16 | 6.350 | 6.350 | 6.300 | 6.350 | 5.342 | 54,120 |
| 2025-01-15 | 6.300 | 6.350 | 6.300 | 6.350 | 5.342 | 128,260 |
| 2025-01-14 | 6.300 | 6.400 | 6.300 | 6.350 | 5.342 | 76,647 |
| 2025-01-13 | 6.350 | 6.400 | 6.300 | 6.350 | 5.342 | 175,306 |
| 2025-01-10 | 6.400 | 6.400 | 6.300 | 6.350 | 5.342 | 172,302 |
| 2025-01-09 | 6.550 | 6.550 | 6.300 | 6.400 | 5.384 | 240,202 |
| 2025-01-08 | 6.600 | 6.600 | 6.450 | 6.450 | 5.426 | 135,006 |
| 2025-01-07 | 6.500 | 6.550 | 6.450 | 6.550 | 5.510 | 192,801 |
| 2025-01-06 | 6.500 | 6.550 | 6.450 | 6.500 | 5.468 | 164,303 |
| 2025-01-03 | 6.550 | 6.650 | 6.500 | 6.600 | 5.552 | 137,864 |
| 2025-01-02 | 6.750 | 6.750 | 6.500 | 6.700 | 5.636 | 69,398 |
| 2024-12-30 | 6.700 | 6.700 | 6.600 | 6.700 | 5.636 | 34,766 |
| 2024-12-27 | 6.650 | 6.700 | 6.600 | 6.600 | 5.552 | 30,500 |
| 2024-12-26 | 6.600 | 6.700 | 6.600 | 6.600 | 5.552 | 71,540 |
| 2024-12-25 | 6.550 | 6.650 | 6.550 | 6.600 | 5.552 | 82,352 |
| 2024-12-24 | 6.500 | 6.700 | 6.500 | 6.650 | 5.594 | 29,911 |
| 2024-12-23 | 6.650 | 6.700 | 6.150 | 6.500 | 5.468 | 632,541 |
| 2024-12-20 | 6.750 | 6.750 | 6.650 | 6.650 | 5.594 | 73,101 |
| 2024-12-19 | 6.750 | 6.800 | 6.600 | 6.750 | 5.678 | 98,507 |
| 2024-12-18 | 6.800 | 6.850 | 6.700 | 6.800 | 5.720 | 129,445 |
| 2024-12-17 | 6.850 | 6.900 | 6.850 | 6.900 | 5.805 | 134,458 |
| 2024-12-16 | 6.950 | 6.950 | 6.850 | 6.900 | 5.805 | 253,101 |
| 2024-12-13 | 7.000 | 7.000 | 6.950 | 7.000 | 5.889 | 144,747 |
| 2024-12-12 | 6.950 | 7.000 | 6.900 | 7.000 | 5.889 | 91,850 |
| 2024-12-11 | 7.000 | 7.150 | 6.900 | 6.900 | 5.805 | 174,103 |
| 2024-12-09 | 7.000 | 7.000 | 6.950 | 7.000 | 5.889 | 202,483 |
| 2024-12-06 | 7.000 | 7.150 | 6.950 | 7.050 | 5.931 | 247,146 |
| 2024-12-04 | 7.000 | 7.000 | 6.900 | 7.000 | 5.889 | 207,882 |
| 2024-12-03 | 7.100 | 7.150 | 6.950 | 7.000 | 5.889 | 500,019 |
| 2024-12-02 | 7.100 | 7.200 | 7.050 | 7.150 | 6.015 | 159,589 |
| 2024-11-29 | 7.200 | 7.200 | 7.050 | 7.100 | 5.973 | 113,841 |
| 2024-11-28 | 7.150 | 7.150 | 7.050 | 7.150 | 6.015 | 188,603 |
| 2024-11-27 | 7.200 | 7.200 | 7.100 | 7.150 | 6.015 | 32,406 |
| 2024-11-26 | 7.300 | 7.300 | 7.100 | 7.150 | 6.015 | 81,126 |
| 2024-11-25 | 7.350 | 7.350 | 7.150 | 7.150 | 6.015 | 245,701 |
| 2024-11-22 | 7.350 | 7.350 | 7.250 | 7.300 | 6.141 | 169,806 |
| 2024-11-21 | 7.350 | 7.350 | 7.300 | 7.350 | 6.183 | 48,423 |
| 2024-11-20 | 7.300 | 7.350 | 7.250 | 7.350 | 6.183 | 52,653 |
| 2024-11-19 | 7.250 | 7.350 | 7.200 | 7.250 | 6.099 | 180,200 |
| 2024-11-18 | 7.350 | 7.400 | 7.250 | 7.350 | 6.183 | 145,455 |
| 2024-11-15 | 7.400 | 7.400 | 7.300 | 7.400 | 6.225 | 156,500 |
| 2024-11-14 | 7.400 | 7.450 | 7.300 | 7.400 | 6.225 | 201,520 |
| 2024-11-13 | 7.350 | 7.350 | 7.250 | 7.350 | 6.183 | 44,917 |
| 2024-11-12 | 7.450 | 7.450 | 7.300 | 7.350 | 6.183 | 70,138 |
| 2024-11-11 | 7.400 | 7.400 | 7.300 | 7.350 | 6.183 | 138,318 |
| 2024-11-08 | 7.600 | 7.600 | 7.400 | 7.450 | 6.267 | 544,299 |
| 2024-11-07 | 7.150 | 7.400 | 7.150 | 7.300 | 6.141 | 166,534 |
| 2024-11-06 | 7.450 | 7.450 | 7.100 | 7.100 | 5.973 | 232,192 |
| 2024-11-05 | 7.500 | 7.500 | 7.350 | 7.450 | 6.267 | 223,925 |
| 2024-11-04 | 7.550 | 7.600 | 7.450 | 7.500 | 6.309 | 331,390 |
| 2024-11-01 | 7.400 | 7.500 | 7.400 | 7.500 | 6.309 | 260,733 |
| 2024-10-31 | 7.300 | 7.400 | 7.250 | 7.400 | 6.225 | 130,300 |
| 2024-10-30 | 7.250 | 7.300 | 7.200 | 7.300 | 6.141 | 112,502 |
| 2024-10-29 | 7.200 | 7.300 | 7.150 | 7.250 | 6.099 | 111,206 |
| 2024-10-28 | 7.250 | 7.250 | 7.050 | 7.200 | 6.057 | 277,945 |
| 2024-10-25 | 7.350 | 7.350 | 7.200 | 7.200 | 6.057 | 31,100 |
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.