M.C.S. Steel Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.700 | 7.850 | 7.650 | 7.750 | 7.750 | 577,172 |
| 2026-10-15 | 7.650 | 7.700 | 7.600 | 7.700 | 7.700 | 124,100 |
| 2026-10-14 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 162,200 |
| 2026-10-12 | 7.700 | 7.750 | 7.650 | 7.700 | 7.700 | 313,100 |
| 2026-10-09 | 7.650 | 7.700 | 7.600 | 7.600 | 7.600 | 156,730 |
| 2026-10-08 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 234,840 |
| 2026-10-07 | 7.650 | 7.750 | 7.650 | 7.650 | 7.650 | 193,411 |
| 2026-10-06 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 141,208 |
| 2026-10-05 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 130,909 |
| 2026-10-02 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 211,252 |
| 2026-10-01 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 258,526 |
| 2026-09-30 | 7.700 | 7.750 | 7.650 | 7.700 | 7.700 | 281,300 |
| 2026-09-29 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 134,300 |
| 2026-09-28 | 7.800 | 7.800 | 7.700 | 7.800 | 7.800 | 213,300 |
| 2026-09-25 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 160,955 |
| 2026-09-24 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 76,255 |
| 2026-09-23 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 212,565 |
| 2026-09-22 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 204,091 |
| 2026-09-21 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 165,571 |
Page 1 of 1 · 19 trading days
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.