Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	8.800	8.950	8.800	8.900	7.519	5,300
2023-10-05	8.850	8.900	8.850	8.850	7.476	11,800
2023-10-04	8.850	8.900	8.750	8.900	7.519	7,100
2023-10-03	8.850	8.950	8.850	8.900	7.519	4,400
2023-10-02	8.800	8.900	8.750	8.850	7.476	54,424
2023-09-29	8.850	9.000	8.800	8.950	7.561	14,800
2023-09-28	9.000	9.000	8.900	9.000	7.603	10,400
2023-09-27	8.950	9.000	8.850	9.000	7.603	8,700
2023-09-26	8.950	9.000	8.900	8.900	7.519	11,405
2023-09-25	8.950	9.050	8.900	9.000	7.603	12,411
2023-09-22	9.050	9.050	9.000	9.050	7.645	12,200
2023-09-21	8.950	9.050	8.900	9.050	7.645	12,400
2023-09-20	9.000	9.050	8.850	9.000	7.603	17,710
2023-09-19	8.950	9.050	8.900	9.000	7.603	10,100
2023-09-18	9.000	9.000	8.950	9.000	7.603	15,610
2023-09-15	9.000	9.000	8.900	9.000	7.603	7,201
2023-09-14	8.900	9.000	8.900	9.000	7.603	10,100
2023-09-13	9.000	9.000	8.950	8.950	7.561	7,813
2023-09-12	9.050	9.050	8.950	9.000	7.603	9,202
2023-09-11	9.050	9.050	8.900	9.050	7.645	41,500
2023-09-08	9.000	9.050	8.950	9.050	7.645	13,600
2023-09-07	9.000	9.050	9.000	9.050	7.645	35,705
2023-09-06	9.200	9.200	9.000	9.050	7.645	52,670
2023-09-05	9.250	9.300	9.150	9.200	7.772	48,800
2023-09-04	9.350	9.400	9.250	9.300	7.857	22,701
2023-09-01	9.350	9.500	9.300	9.400	7.941	39,800
2023-08-31	9.350	9.350	9.250	9.350	7.899	51,952
2023-08-30	9.450	9.450	9.250	9.350	7.899	60,600
2023-08-29	9.450	9.450	9.350	9.450	7.983	50,414
2023-08-28	9.400	9.400	9.350	9.400	7.941	18,600
2023-08-25	9.450	9.450	9.300	9.400	7.941	12,500
2023-08-24	9.450	9.450	9.400	9.400	7.941	135,600
2023-08-23	9.400	9.450	9.300	9.350	7.899	23,823
2023-08-22	9.400	9.450	9.350	9.400	7.941	14,300
2023-08-21	9.400	9.400	9.400	9.400	7.941	8,601
2023-08-18	9.400	9.450	9.400	9.400	7.941	21,100
2023-08-17	9.300	9.450	9.300	9.450	7.983	32,600
2023-08-16	9.450	9.500	9.350	9.450	7.983	30,001
2023-08-15	9.350	9.550	9.350	9.500	8.026	106,355
2023-08-11	9.300	9.450	9.250	9.300	7.857	100,855
2023-08-10	9.300	9.300	9.200	9.200	7.772	26,100
2023-08-09	9.300	9.300	9.150	9.200	7.772	4,881
2023-08-08	9.150	9.200	9.150	9.150	7.730	3,400
2023-08-07	9.100	9.150	9.050	9.150	7.730	9,926
2023-08-04	9.200	9.200	9.150	9.150	7.730	5,308
2023-08-02	9.200	9.300	9.050	9.250	7.814	8,502
2023-07-31	9.100	9.200	9.100	9.150	7.730	14,902
2023-07-27	9.300	9.300	9.150	9.200	7.772	4,305
2023-07-26	9.300	9.300	9.150	9.300	7.857	12,400
2023-07-25	9.350	9.350	9.250	9.300	7.857	19,610
2023-07-24	9.200	9.300	9.150	9.250	7.814	29,050
2023-07-21	8.950	9.200	8.950	9.200	7.772	47,000
2023-07-20	8.700	9.000	8.700	8.900	7.519	47,938
2023-07-19	8.600	8.700	8.600	8.700	7.350	8,711
2023-07-18	8.600	8.700	8.600	8.700	7.350	4,800
2023-07-17	8.750	8.750	8.650	8.650	7.307	4,202
2023-07-14	8.650	8.800	8.650	8.800	7.434	7,430
2023-07-13	8.550	8.650	8.550	8.650	7.307	6,100
2023-07-12	8.750	8.750	8.600	8.600	7.265	3,205
2023-07-11	8.650	8.750	8.500	8.600	7.265	6,201

← NewerPage 13 of 20 · 1,196 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.