Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 8.100 | 8.150 | 8.100 | 8.100 | 7.243 | 10,303 |
| 2024-07-03 | 8.200 | 8.200 | 8.100 | 8.100 | 7.243 | 35,500 |
| 2024-07-02 | 8.100 | 8.200 | 8.100 | 8.100 | 7.243 | 11,801 |
| 2024-07-01 | 8.100 | 8.150 | 8.050 | 8.150 | 7.288 | 34,350 |
| 2024-06-28 | 8.150 | 8.150 | 7.950 | 8.100 | 7.243 | 2,300 |
| 2024-06-27 | 7.850 | 8.300 | 7.850 | 8.050 | 7.198 | 26,654 |
| 2024-06-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.064 | 407 |
| 2024-06-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 400 |
| 2024-06-24 | 8.000 | 8.050 | 8.000 | 8.050 | 7.198 | 17,901 |
| 2024-06-21 | 8.000 | 8.000 | 7.700 | 7.900 | 7.064 | 51,161 |
| 2024-06-20 | 7.900 | 8.000 | 7.900 | 8.000 | 7.154 | 2,019 |
| 2024-06-19 | 7.900 | 8.000 | 7.900 | 8.000 | 7.154 | 36,212 |
| 2024-06-18 | 7.900 | 8.250 | 7.800 | 8.000 | 7.154 | 170,200 |
| 2024-06-17 | 7.800 | 7.950 | 7.800 | 7.900 | 7.064 | 4,531 |
| 2024-06-14 | 8.000 | 8.000 | 7.900 | 7.900 | 7.064 | 300 |
| 2024-06-13 | 7.800 | 7.800 | 7.700 | 7.700 | 6.885 | 6,720 |
| 2024-06-12 | 7.800 | 7.850 | 7.800 | 7.850 | 7.019 | 5,105 |
| 2024-06-11 | 7.750 | 7.900 | 7.750 | 7.900 | 7.064 | 8,400 |
| 2024-06-10 | 7.800 | 7.950 | 7.800 | 7.800 | 6.975 | 30,300 |
| 2024-06-07 | 7.800 | 7.900 | 7.800 | 7.850 | 7.019 | 17,700 |
| 2024-06-06 | 7.800 | 7.800 | 7.650 | 7.800 | 6.975 | 6,015 |
| 2024-06-05 | 7.850 | 7.850 | 7.800 | 7.800 | 6.975 | 15,200 |
| 2024-06-04 | 7.700 | 7.800 | 7.650 | 7.800 | 6.975 | 165,451 |
| 2024-05-31 | 7.850 | 7.850 | 7.800 | 7.800 | 6.975 | 4,100 |
| 2024-05-30 | 7.750 | 7.900 | 7.700 | 7.900 | 7.064 | 75,516 |
| 2024-05-29 | 7.800 | 7.900 | 7.800 | 7.800 | 6.975 | 38,020 |
| 2024-05-28 | 7.900 | 7.950 | 7.750 | 7.900 | 7.064 | 146,500 |
| 2024-05-27 | 8.000 | 8.000 | 7.850 | 7.900 | 7.064 | 19,203 |
| 2024-05-24 | 8.000 | 8.000 | 7.850 | 8.000 | 7.154 | 74,307 |
| 2024-05-23 | 7.950 | 8.000 | 7.900 | 7.900 | 7.064 | 47,700 |
| 2024-05-21 | 8.100 | 8.100 | 8.100 | 8.100 | 7.243 | 100 |
| 2024-05-20 | 8.100 | 8.150 | 7.950 | 7.950 | 7.109 | 19,300 |
| 2024-05-17 | 7.850 | 8.100 | 7.850 | 7.850 | 7.019 | 14,804 |
| 2024-05-16 | 8.000 | 8.000 | 7.850 | 7.900 | 7.064 | 79,200 |
| 2024-05-15 | 7.900 | 8.000 | 7.850 | 8.000 | 7.154 | 48,543 |
| 2024-05-14 | 7.950 | 8.050 | 7.750 | 7.850 | 7.019 | 28,400 |
| 2024-05-13 | 8.100 | 8.100 | 7.900 | 7.900 | 7.064 | 44,500 |
| 2024-05-10 | 8.300 | 8.300 | 8.150 | 8.150 | 7.288 | 20,401 |
| 2024-05-09 | 8.350 | 8.450 | 8.250 | 8.450 | 7.556 | 6,684 |
| 2024-05-08 | 8.400 | 8.500 | 8.350 | 8.500 | 7.601 | 2,905 |
| 2024-05-07 | 8.300 | 8.500 | 8.200 | 8.450 | 7.556 | 72,309 |
| 2024-05-03 | 8.300 | 8.350 | 8.150 | 8.300 | 7.422 | 7,200 |
| 2024-05-02 | 8.150 | 8.350 | 8.150 | 8.250 | 7.377 | 49,094 |
| 2024-04-30 | 8.150 | 8.200 | 8.150 | 8.150 | 7.288 | 11,200 |
| 2024-04-29 | 8.050 | 8.150 | 8.000 | 8.150 | 7.288 | 7,617 |
| 2024-04-26 | 8.200 | 8.200 | 8.000 | 8.100 | 7.243 | 8,804 |
| 2024-04-25 | 8.000 | 8.100 | 8.000 | 8.050 | 7.198 | 4,630 |
| 2024-04-24 | 8.000 | 8.200 | 7.950 | 8.100 | 7.243 | 15,300 |
| 2024-04-23 | 8.150 | 8.150 | 8.150 | 8.150 | 7.288 | 210 |
| 2024-04-22 | 8.050 | 8.200 | 7.900 | 8.000 | 7.154 | 11,800 |
| 2024-04-19 | 8.250 | 8.250 | 7.900 | 7.900 | 7.064 | 22,801 |
| 2024-04-18 | 8.200 | 8.400 | 8.050 | 8.100 | 7.243 | 12,422 |
| 2024-04-17 | 8.250 | 8.250 | 8.050 | 8.100 | 7.243 | 19,901 |
| 2024-04-11 | 8.250 | 8.250 | 8.200 | 8.250 | 7.377 | 950 |
| 2024-04-10 | 8.250 | 8.250 | 8.150 | 8.200 | 7.332 | 48,700 |
| 2024-04-09 | 8.350 | 8.400 | 8.200 | 8.400 | 7.511 | 8,101 |
| 2024-04-05 | 8.200 | 8.250 | 8.200 | 8.250 | 7.377 | 1,135 |
| 2024-04-04 | 8.300 | 8.300 | 8.050 | 8.300 | 7.422 | 12,116 |
| 2024-04-03 | 8.400 | 8.400 | 8.200 | 8.300 | 7.422 | 18,900 |
| 2024-04-02 | 8.400 | 8.400 | 8.250 | 8.400 | 7.511 | 1,820 |
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.