Metro Systems Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	8.650	8.650	8.450	8.600	7.265	92,201
2024-01-04	8.900	8.900	8.550	8.650	7.307	89,801
2024-01-03	8.950	9.000	8.550	8.850	7.476	37,800
2024-01-02	8.700	9.000	8.700	8.900	7.519	46,100
2023-12-28	8.650	9.150	8.600	8.850	7.476	112,501
2023-12-27	8.650	8.700	8.500	8.500	7.181	20,800
2023-12-26	8.750	8.750	8.600	8.700	7.350	2,200
2023-12-25	8.800	8.900	8.750	8.750	7.392	701
2023-12-22	8.800	8.900	8.800	8.900	7.519	6,202
2023-12-21	8.900	8.900	8.750	8.800	7.434	22,401
2023-12-20	8.650	8.950	8.600	8.950	7.561	20,501
2023-12-19	8.550	8.600	8.450	8.600	7.265	11,100
2023-12-18	8.550	8.600	8.450	8.600	7.265	2,200
2023-12-15	8.500	8.650	8.500	8.550	7.223	4,414
2023-12-14	8.500	8.650	8.500	8.650	7.307	1,202
2023-12-13	8.550	8.650	8.500	8.650	7.307	3,752
2023-12-12	8.500	8.600	8.450	8.600	7.265	21,527
2023-12-08	8.550	8.650	8.550	8.600	7.265	8,400
2023-12-07	8.700	8.750	8.550	8.700	7.350	6,931
2023-12-06	8.750	8.750	8.550	8.650	7.307	4,352
2023-12-04	8.600	8.800	8.500	8.800	7.434	12,100
2023-12-01	8.750	8.750	8.750	8.750	7.392	101
2023-11-30	8.600	8.800	8.500	8.750	7.392	5,600
2023-11-29	8.700	8.800	8.700	8.800	7.434	300
2023-11-28	8.800	8.800	8.700	8.800	7.434	3,900
2023-11-27	8.800	8.800	8.700	8.800	7.434	17,100
2023-11-24	8.800	8.800	8.800	8.800	7.434	2,200
2023-11-23	8.550	8.700	8.550	8.700	7.350	7,400
2023-11-22	8.700	8.700	8.600	8.600	7.265	9,100
2023-11-21	8.650	8.650	8.500	8.600	7.265	4,201
2023-11-20	8.700	8.700	8.650	8.650	7.307	3,200
2023-11-17	8.650	8.650	8.500	8.600	7.265	6,500
2023-11-16	8.700	8.700	8.450	8.550	7.223	85,900
2023-11-15	8.550	8.700	8.550	8.600	7.265	61,300
2023-11-14	8.500	8.700	8.500	8.700	7.350	50,600
2023-11-13	8.800	8.800	8.500	8.700	7.350	44,905
2023-11-10	8.500	8.800	8.500	8.800	7.434	122,100
2023-11-09	9.000	9.050	9.000	9.050	7.645	26,900
2023-11-08	9.000	9.100	8.950	9.100	7.688	21,500
2023-11-07	9.000	9.000	8.900	9.000	7.603	5,511
2023-11-06	8.950	9.000	8.900	8.950	7.561	4,500
2023-11-03	8.800	9.000	8.800	8.950	7.561	14,700
2023-11-02	8.850	8.900	8.800	8.850	7.476	19,501
2023-11-01	8.850	8.850	8.750	8.850	7.476	6,401
2023-10-31	8.900	8.900	8.750	8.850	7.476	11,500
2023-10-30	8.650	8.850	8.550	8.750	7.392	15,201
2023-10-27	8.850	8.850	8.550	8.750	7.392	18,401
2023-10-26	8.800	8.900	8.650	8.650	7.307	9,600
2023-10-25	8.800	8.900	8.600	8.900	7.519	19,702
2023-10-24	8.950	8.950	8.650	8.850	7.476	20,417
2023-10-20	8.850	8.900	8.800	8.900	7.519	14,002
2023-10-19	8.800	9.000	8.800	8.850	7.476	8,601
2023-10-18	8.950	9.000	8.850	8.850	7.476	6,000
2023-10-17	9.000	9.000	9.000	9.000	7.603	500
2023-10-16	9.050	9.050	8.800	8.950	7.561	11,900
2023-10-12	9.000	9.050	9.000	9.050	7.645	8,500
2023-10-11	9.050	9.050	8.900	9.050	7.645	4,920
2023-10-10	8.900	9.050	8.900	9.050	7.645	41,200
2023-10-09	8.950	8.950	8.850	8.900	7.519	3,800
2023-10-06	8.800	8.950	8.800	8.900	7.519	5,300

← NewerPage 12 of 20 · 1,200 trading daysOlder →

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.