M.C.S. Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.350 | 7.350 | 7.150 | 7.200 | 6.057 | 28,570 |
| 2024-10-22 | 7.150 | 7.400 | 7.150 | 7.200 | 6.057 | 40,510 |
| 2024-10-21 | 7.300 | 7.350 | 7.200 | 7.200 | 6.057 | 185,522 |
| 2024-10-18 | 7.350 | 7.350 | 7.300 | 7.300 | 6.141 | 113,220 |
| 2024-10-17 | 7.350 | 7.400 | 7.300 | 7.400 | 6.225 | 195,744 |
| 2024-10-16 | 7.400 | 7.400 | 7.350 | 7.400 | 6.225 | 47,501 |
| 2024-10-15 | 7.550 | 7.550 | 7.300 | 7.400 | 6.225 | 193,360 |
| 2024-10-11 | 7.350 | 7.450 | 7.350 | 7.400 | 6.225 | 81,354 |
| 2024-10-10 | 7.500 | 7.500 | 7.400 | 7.400 | 6.225 | 186,556 |
| 2024-10-09 | 7.450 | 7.500 | 7.400 | 7.500 | 6.309 | 24,403 |
| 2024-10-08 | 7.350 | 7.500 | 7.350 | 7.500 | 6.309 | 15,007 |
| 2024-10-07 | 7.400 | 7.450 | 7.250 | 7.450 | 6.267 | 234,634 |
| 2024-10-04 | 7.500 | 7.550 | 7.450 | 7.500 | 6.309 | 48,605 |
| 2024-10-03 | 7.750 | 7.750 | 7.500 | 7.500 | 6.309 | 322,540 |
| 2024-10-02 | 7.700 | 7.800 | 7.600 | 7.700 | 6.478 | 243,259 |
| 2024-10-01 | 7.650 | 7.700 | 7.600 | 7.700 | 6.478 | 186,928 |
| 2024-09-30 | 7.700 | 7.750 | 7.650 | 7.650 | 6.436 | 114,346 |
| 2024-09-27 | 7.600 | 7.700 | 7.600 | 7.650 | 6.436 | 47,004 |
| 2024-09-26 | 7.850 | 7.850 | 7.500 | 7.600 | 6.393 | 380,105 |
| 2024-09-25 | 7.750 | 8.100 | 7.700 | 7.800 | 6.562 | 823,456 |
| 2024-09-24 | 7.600 | 7.700 | 7.600 | 7.700 | 6.478 | 144,430 |
| 2024-09-23 | 7.450 | 7.650 | 7.400 | 7.600 | 6.393 | 304,451 |
| 2024-09-20 | 7.400 | 7.500 | 7.350 | 7.450 | 6.267 | 267,501 |
| 2024-09-19 | 7.450 | 7.500 | 7.400 | 7.400 | 6.225 | 124,151 |
| 2024-09-18 | 7.550 | 7.550 | 7.450 | 7.500 | 6.309 | 87,541 |
| 2024-09-17 | 7.450 | 7.550 | 7.400 | 7.450 | 6.267 | 201,538 |
| 2024-09-16 | 7.350 | 7.500 | 7.350 | 7.450 | 6.267 | 205,471 |
| 2024-09-13 | 7.300 | 7.400 | 7.300 | 7.400 | 6.225 | 183,306 |
| 2024-09-12 | 7.350 | 7.350 | 7.250 | 7.350 | 6.183 | 78,015 |
| 2024-09-11 | 7.200 | 7.300 | 7.150 | 7.300 | 6.141 | 288,016 |
| 2024-09-10 | 7.250 | 7.300 | 7.150 | 7.200 | 6.057 | 213,558 |
| 2024-09-09 | 7.250 | 7.300 | 7.200 | 7.250 | 6.099 | 143,511 |
| 2024-09-06 | 7.200 | 7.250 | 7.150 | 7.250 | 6.099 | 239,628 |
| 2024-09-05 | 7.100 | 7.300 | 7.050 | 7.200 | 6.057 | 177,416 |
| 2024-09-04 | 7.150 | 7.250 | 7.100 | 7.150 | 6.015 | 134,616 |
| 2024-09-03 | 7.150 | 7.300 | 7.150 | 7.300 | 6.141 | 96,331 |
| 2024-09-02 | 7.250 | 7.300 | 7.150 | 7.250 | 6.099 | 120,501 |
| 2024-08-30 | 7.150 | 7.350 | 7.150 | 7.300 | 6.141 | 131,600 |
| 2024-08-29 | 7.200 | 7.300 | 7.150 | 7.200 | 6.057 | 44,865 |
| 2024-08-28 | 7.250 | 7.350 | 7.250 | 7.250 | 6.099 | 34,861 |
| 2024-08-27 | 7.150 | 7.350 | 7.100 | 7.350 | 6.183 | 207,019 |
| 2024-08-26 | 7.400 | 7.400 | 7.000 | 7.150 | 6.015 | 150,517 |
| 2024-08-23 | 7.200 | 7.300 | 7.150 | 7.300 | 6.141 | 217,332 |
| 2024-08-22 | 7.450 | 7.450 | 7.300 | 7.400 | 6.057 | 168,804 |
| 2024-08-21 | 7.350 | 7.450 | 7.300 | 7.400 | 6.057 | 440,901 |
| 2024-08-20 | 7.350 | 7.350 | 7.250 | 7.300 | 5.975 | 218,803 |
| 2024-08-19 | 7.000 | 7.400 | 7.000 | 7.250 | 5.934 | 552,615 |
| 2024-08-16 | 7.000 | 7.100 | 7.000 | 7.050 | 5.771 | 202,119 |
| 2024-08-15 | 6.950 | 7.050 | 6.800 | 7.000 | 5.730 | 315,848 |
| 2024-08-14 | 7.050 | 7.050 | 6.950 | 7.050 | 5.771 | 259,923 |
| 2024-08-13 | 6.800 | 7.050 | 6.800 | 6.950 | 5.689 | 344,121 |
| 2024-08-09 | 6.700 | 7.000 | 6.700 | 6.850 | 5.607 | 833,183 |
| 2024-08-08 | 6.400 | 6.450 | 6.350 | 6.350 | 5.198 | 84,823 |
| 2024-08-07 | 6.350 | 6.450 | 6.350 | 6.400 | 5.238 | 243,909 |
| 2024-08-06 | 6.400 | 6.450 | 6.350 | 6.400 | 5.238 | 530,505 |
| 2024-08-05 | 6.600 | 6.700 | 6.300 | 6.450 | 5.279 | 259,560 |
| 2024-08-02 | 6.700 | 6.750 | 6.600 | 6.700 | 5.484 | 162,000 |
| 2024-08-01 | 6.700 | 6.800 | 6.650 | 6.700 | 5.484 | 143,741 |
| 2024-07-31 | 6.700 | 6.800 | 6.700 | 6.700 | 5.484 | 143,206 |
| 2024-07-30 | 6.750 | 6.800 | 6.650 | 6.700 | 5.484 | 179,504 |
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.