Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 11,001 |
| 2026-10-19 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 18,200 |
| 2026-10-15 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 200 |
| 2026-10-14 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 300 |
| 2026-10-12 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 2,800 |
| 2026-10-09 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 4,910 |
| 2026-10-08 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 7,302 |
| 2026-10-07 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,324 |
| 2026-10-05 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 7,100 |
| 2026-10-02 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 14,901 |
| 2026-10-01 | 5.700 | 5.750 | 5.600 | 5.600 | 5.600 | 28,700 |
| 2026-09-30 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 18,502 |
| 2026-09-29 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 700 |
| 2026-09-28 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 11,300 |
| 2026-09-25 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 601 |
| 2026-09-24 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 6,201 |
| 2026-09-23 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 23,800 |
| 2026-09-22 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 16,300 |
| 2026-09-21 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 11,300 |
| 2026-09-17 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 1,219 |
| 2026-09-16 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,600 |
| 2026-09-15 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 10,000 |
| 2026-09-14 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 5,702 |
| 2026-09-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 11,100 |
| 2026-09-10 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 1,500 |
| 2026-09-09 | 5.850 | 5.950 | 5.850 | 5.850 | 5.850 | 6,511 |
| 2026-09-08 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 1,301 |
| 2026-09-07 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 9,600 |
| 2026-09-04 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 4,002 |
| 2026-09-03 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 14,100 |
| 2026-09-02 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 9,102 |
| 2026-09-01 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 37,400 |
| 2026-08-31 | 5.650 | 5.800 | 5.650 | 5.700 | 5.700 | 22,845 |
| 2026-08-28 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 61,901 |
| 2026-08-27 | 5.750 | 5.800 | 5.650 | 5.650 | 5.650 | 80,334 |
| 2026-08-26 | 5.850 | 5.900 | 5.650 | 5.750 | 5.750 | 85,099 |
| 2026-08-25 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 10,200 |
| 2026-08-24 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 35,254 |
| 2026-08-21 | 5.750 | 5.950 | 5.750 | 5.800 | 5.800 | 15,800 |
| 2026-08-20 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 20,801 |
| 2026-08-19 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 71,612 |
| 2026-08-18 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 45,301 |
| 2026-08-17 | 5.850 | 5.850 | 5.650 | 5.750 | 5.750 | 75,700 |
| 2026-08-14 | 5.950 | 5.950 | 5.800 | 5.900 | 5.900 | 52,800 |
| 2026-08-13 | 5.850 | 5.950 | 5.800 | 5.950 | 5.950 | 39,931 |
| 2026-08-11 | 5.950 | 6.000 | 5.700 | 5.850 | 5.850 | 214,367 |
| 2026-08-10 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 47,200 |
| 2026-08-07 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 40,908 |
| 2026-08-06 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 104,802 |
| 2026-08-05 | 5.950 | 6.100 | 5.900 | 5.900 | 5.900 | 26,001 |
| 2026-08-04 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 7,622 |
| 2026-08-03 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 10,602 |
| 2026-07-31 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 7,504 |
| 2026-07-30 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 31,906 |
| 2026-07-27 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 3,800 |
| 2026-07-24 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 71,600 |
| 2026-07-23 | 6.100 | 6.100 | 5.750 | 5.950 | 5.950 | 146,100 |
| 2026-07-22 | 6.100 | 6.200 | 6.100 | 6.150 | 6.150 | 15,003 |
| 2026-07-21 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 6,805 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 0.3500 THB |
| 2025-03-10 | 0.5000 THB |
| 2024-03-07 | 0.5000 THB |
| 2023-03-09 | 0.4000 THB |
| 2022-03-10 | 0.3800 THB |
| 2021-03-11 | 0.3000 THB |
| 2020-03-11 | 0.4500 THB |
| 2019-03-11 | 0.4700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.