Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 8.300 | 8.400 | 8.300 | 8.400 | 7.511 | 310 |
| 2024-03-29 | 8.400 | 8.400 | 8.350 | 8.400 | 7.511 | 1,016 |
| 2024-03-28 | 8.250 | 8.400 | 8.250 | 8.400 | 7.511 | 5,900 |
| 2024-03-27 | 8.200 | 8.200 | 8.150 | 8.200 | 7.332 | 2,810 |
| 2024-03-26 | 8.200 | 8.200 | 8.100 | 8.150 | 7.288 | 17,600 |
| 2024-03-25 | 8.050 | 8.250 | 8.050 | 8.200 | 7.332 | 29,411 |
| 2024-03-22 | 8.350 | 8.350 | 8.250 | 8.300 | 7.422 | 15,302 |
| 2024-03-21 | 8.300 | 8.350 | 8.300 | 8.300 | 7.422 | 1,310 |
| 2024-03-20 | 8.250 | 8.300 | 8.250 | 8.300 | 7.422 | 4,400 |
| 2024-03-19 | 8.300 | 8.300 | 8.250 | 8.300 | 7.422 | 5,200 |
| 2024-03-18 | 8.300 | 8.300 | 8.200 | 8.200 | 7.332 | 16,000 |
| 2024-03-15 | 8.350 | 8.400 | 8.300 | 8.400 | 7.511 | 5,600 |
| 2024-03-14 | 8.150 | 8.300 | 8.150 | 8.300 | 7.422 | 11,000 |
| 2024-03-13 | 8.300 | 8.300 | 8.250 | 8.250 | 7.377 | 25,200 |
| 2024-03-12 | 8.300 | 8.350 | 8.200 | 8.250 | 7.377 | 19,401 |
| 2024-03-11 | 8.300 | 8.350 | 8.300 | 8.350 | 7.467 | 11,700 |
| 2024-03-08 | 8.300 | 8.400 | 8.250 | 8.400 | 7.511 | 15,700 |
| 2024-03-07 | 8.450 | 8.500 | 8.300 | 8.300 | 7.422 | 101,820 |
| 2024-03-06 | 8.800 | 9.100 | 8.750 | 9.050 | 7.645 | 236,411 |
| 2024-03-05 | 8.850 | 8.850 | 8.750 | 8.750 | 7.392 | 22,910 |
| 2024-03-04 | 8.700 | 8.800 | 8.650 | 8.800 | 7.434 | 19,328 |
| 2024-03-01 | 8.600 | 8.650 | 8.550 | 8.600 | 7.265 | 6,400 |
| 2024-02-29 | 8.650 | 8.650 | 8.450 | 8.550 | 7.223 | 85,710 |
| 2024-02-28 | 8.400 | 8.650 | 8.400 | 8.650 | 7.307 | 49,400 |
| 2024-02-27 | 8.650 | 8.650 | 8.500 | 8.500 | 7.181 | 34,125 |
| 2024-02-23 | 8.750 | 8.750 | 8.450 | 8.500 | 7.181 | 137,250 |
| 2024-02-22 | 8.250 | 8.450 | 8.100 | 8.450 | 7.139 | 65,500 |
| 2024-02-21 | 8.350 | 8.450 | 8.050 | 8.300 | 7.012 | 56,903 |
| 2024-02-20 | 8.350 | 8.400 | 8.250 | 8.350 | 7.054 | 17,200 |
| 2024-02-19 | 8.300 | 8.400 | 8.250 | 8.250 | 6.970 | 16,036 |
| 2024-02-16 | 8.500 | 8.500 | 8.300 | 8.300 | 7.012 | 22,600 |
| 2024-02-15 | 8.350 | 8.500 | 8.300 | 8.500 | 7.181 | 38,800 |
| 2024-02-14 | 8.550 | 8.550 | 8.300 | 8.300 | 7.012 | 78,642 |
| 2024-02-13 | 8.500 | 8.650 | 8.350 | 8.600 | 7.265 | 38,111 |
| 2024-02-12 | 8.400 | 8.500 | 8.300 | 8.500 | 7.181 | 29,201 |
| 2024-02-09 | 8.600 | 8.750 | 8.300 | 8.400 | 7.096 | 56,807 |
| 2024-02-08 | 8.650 | 8.650 | 8.500 | 8.550 | 7.223 | 19,002 |
| 2024-02-07 | 8.700 | 8.800 | 8.550 | 8.800 | 7.434 | 24,400 |
| 2024-02-06 | 8.700 | 8.700 | 8.700 | 8.700 | 7.350 | 101 |
| 2024-02-05 | 8.850 | 8.850 | 8.700 | 8.850 | 7.476 | 1,300 |
| 2024-02-02 | 8.800 | 8.850 | 8.600 | 8.850 | 7.476 | 9,301 |
| 2024-02-01 | 8.650 | 8.750 | 8.600 | 8.600 | 7.265 | 12,500 |
| 2024-01-31 | 8.800 | 8.800 | 8.650 | 8.650 | 7.307 | 16,300 |
| 2024-01-30 | 8.850 | 8.850 | 8.800 | 8.800 | 7.434 | 8,000 |
| 2024-01-29 | 8.700 | 8.850 | 8.650 | 8.850 | 7.476 | 6,900 |
| 2024-01-26 | 8.850 | 8.850 | 8.850 | 8.850 | 7.476 | 100 |
| 2024-01-25 | 8.800 | 8.850 | 8.650 | 8.850 | 7.476 | 7,600 |
| 2024-01-24 | 8.800 | 8.800 | 8.650 | 8.800 | 7.434 | 400 |
| 2024-01-23 | 8.650 | 8.650 | 8.650 | 8.650 | 7.307 | 2,303 |
| 2024-01-22 | 8.900 | 8.900 | 8.900 | 8.900 | 7.519 | 1,702 |
| 2024-01-19 | 8.700 | 8.700 | 8.650 | 8.650 | 7.307 | 3,100 |
| 2024-01-18 | 8.800 | 8.800 | 8.650 | 8.800 | 7.434 | 10,627 |
| 2024-01-17 | 8.750 | 8.950 | 8.750 | 8.950 | 7.561 | 7,000 |
| 2024-01-16 | 8.750 | 8.850 | 8.750 | 8.850 | 7.476 | 8,200 |
| 2024-01-15 | 8.650 | 8.750 | 8.650 | 8.750 | 7.392 | 22,500 |
| 2024-01-12 | 8.600 | 8.650 | 8.600 | 8.650 | 7.307 | 3,000 |
| 2024-01-11 | 8.600 | 8.600 | 8.600 | 8.600 | 7.265 | 3,603 |
| 2024-01-10 | 8.600 | 8.650 | 8.600 | 8.650 | 7.307 | 8,400 |
| 2024-01-09 | 8.600 | 8.600 | 8.600 | 8.600 | 7.265 | 2,610 |
| 2024-01-08 | 8.550 | 8.600 | 8.500 | 8.600 | 7.265 | 25,400 |
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.