Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	8.700	8.850	8.650	8.800	7.434	24,704
2023-07-06	8.550	8.700	8.550	8.650	7.307	7,505
2023-07-05	8.550	8.550	8.550	8.550	7.223	3,800
2023-07-04	8.600	8.600	8.500	8.600	7.265	9,901
2023-07-03	8.600	8.650	8.600	8.650	7.307	1,400
2023-06-30	8.500	8.700	8.500	8.700	7.350	24,900
2023-06-29	8.550	8.600	8.400	8.600	7.265	135,500
2023-06-28	8.500	8.600	8.050	8.500	7.181	55,411
2023-06-27	8.550	8.600	8.500	8.600	7.265	7,601
2023-06-26	8.500	8.600	8.450	8.550	7.223	17,402
2023-06-23	8.450	8.500	8.400	8.500	7.181	40,500
2023-06-22	8.600	8.600	8.500	8.600	7.265	5,305
2023-06-21	8.600	8.700	8.600	8.600	7.265	51,524
2023-06-20	8.700	8.750	8.600	8.700	7.350	33,601
2023-06-19	8.600	8.750	8.600	8.750	7.392	4,000
2023-06-16	8.600	8.650	8.600	8.600	7.265	23,901
2023-06-15	8.700	8.700	8.550	8.600	7.265	29,962
2023-06-14	8.950	8.950	8.600	8.600	7.265	128,402
2023-06-13	9.000	9.000	8.950	9.000	7.603	14,400
2023-06-12	9.000	9.000	9.000	9.000	7.603	2,600
2023-06-09	9.000	9.000	8.950	9.000	7.603	25,400
2023-06-08	8.950	9.000	8.950	9.000	7.603	8,600
2023-06-07	9.000	9.000	8.900	9.000	7.603	23,700
2023-06-06	9.100	9.100	8.900	8.950	7.561	35,126
2023-06-02	9.150	9.150	9.000	9.100	7.688	11,300
2023-06-01	9.100	9.250	9.000	9.050	7.645	51,922
2023-05-31	9.100	9.100	9.000	9.050	7.645	53,807
2023-05-30	9.100	9.100	9.050	9.100	7.688	22,400
2023-05-29	9.100	9.150	9.100	9.100	7.688	29,500
2023-05-26	9.150	9.150	9.000	9.050	7.645	8,601
2023-05-25	9.100	9.250	9.100	9.150	7.730	12,702
2023-05-24	9.150	9.200	9.150	9.150	7.730	17,125
2023-05-23	9.150	9.150	9.100	9.150	7.730	19,201
2023-05-22	9.250	9.250	9.050	9.150	7.730	40,901
2023-05-19	9.200	9.200	9.150	9.200	7.772	4,101
2023-05-18	9.200	9.250	9.150	9.150	7.730	17,751
2023-05-17	9.300	9.300	9.100	9.150	7.730	21,806
2023-05-16	9.100	9.200	9.100	9.100	7.688	17,802
2023-05-15	9.150	9.250	9.050	9.100	7.688	86,102
2023-05-12	9.000	9.400	8.850	9.100	7.688	508,275
2023-05-11	8.050	8.100	8.000	8.000	6.758	17,230
2023-05-10	7.950	8.100	7.900	8.050	6.801	7,003
2023-05-09	7.600	7.950	7.600	7.950	6.716	2,803
2023-05-08	7.800	7.850	7.500	7.700	6.505	4,800
2023-05-03	7.400	7.600	7.400	7.450	6.294	32,571
2023-05-02	7.550	7.550	7.350	7.350	6.209	19,248
2023-04-28	7.500	7.650	7.300	7.550	6.378	65,049
2023-04-27	7.650	7.650	7.350	7.500	6.336	129,300
2023-04-26	7.800	7.900	7.350	7.500	6.336	92,392
2023-04-25	8.050	8.050	7.850	7.850	6.632	5,300
2023-04-24	8.200	8.200	8.050	8.050	6.801	6,201
2023-04-21	8.000	8.050	8.000	8.050	6.801	11,200
2023-04-20	7.950	8.000	7.900	8.000	6.758	7,000
2023-04-19	8.050	8.050	7.950	7.950	6.716	6,700
2023-04-18	8.000	8.050	7.900	8.050	6.801	9,200
2023-04-17	7.850	8.000	7.850	8.000	6.758	22,709
2023-04-12	7.950	8.050	7.950	8.000	6.758	13,500
2023-04-11	8.000	8.000	7.850	8.000	6.758	49,101
2023-04-10	8.050	8.050	7.950	7.950	6.716	56,300
2023-04-07	8.200	8.250	8.000	8.050	6.801	57,833

← NewerPage 14 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.