Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	8.300	8.400	8.200	8.300	7.012	28,905
2023-04-04	8.550	8.550	8.300	8.300	7.012	128,745
2023-04-03	8.600	8.600	8.500	8.550	7.223	4,702
2023-03-31	8.600	8.600	8.500	8.600	7.265	3,000
2023-03-30	8.600	8.600	8.550	8.550	7.223	1,402
2023-03-29	8.500	8.550	8.500	8.550	7.223	23,300
2023-03-28	8.600	8.600	8.500	8.550	7.223	15,710
2023-03-27	8.550	8.550	8.500	8.500	7.181	8,011
2023-03-24	8.550	8.600	8.500	8.600	7.265	7,603
2023-03-23	8.600	8.600	8.550	8.550	7.223	800
2023-03-22	8.600	8.600	8.500	8.500	7.181	3,300
2023-03-21	8.600	8.600	8.500	8.550	7.223	16,700
2023-03-20	8.700	8.700	8.500	8.500	7.181	48,720
2023-03-17	8.650	8.750	8.650	8.700	7.350	13,813
2023-03-16	8.600	8.600	8.450	8.600	7.265	7,720
2023-03-15	8.500	8.650	8.500	8.650	7.307	35,046
2023-03-14	8.750	8.850	8.450	8.450	7.139	48,711
2023-03-13	8.900	8.900	8.750	8.750	7.392	39,940
2023-03-10	9.000	9.000	8.900	8.900	7.519	39,500
2023-03-09	9.000	9.050	9.000	9.000	7.603	72,825
2023-03-08	9.400	9.500	9.350	9.450	7.645	359,000
2023-03-07	9.200	9.400	9.200	9.350	7.564	78,520
2023-03-03	9.000	9.150	9.000	9.150	7.403	93,400
2023-03-02	8.950	9.100	8.950	9.000	7.281	130,790
2023-03-01	9.100	9.100	8.950	9.000	7.281	39,710
2023-02-28	9.050	9.100	9.050	9.050	7.322	20,635
2023-02-27	9.100	9.150	9.000	9.000	7.281	83,301
2023-02-24	9.050	9.050	8.850	8.950	7.241	171,115
2023-02-23	9.050	9.100	9.000	9.000	7.281	174,100
2023-02-22	9.150	9.200	9.050	9.050	7.322	163,200
2023-02-21	9.550	9.550	9.000	9.150	7.403	778,418
2023-02-20	9.350	9.800	9.350	9.650	7.807	79,602
2023-02-17	9.400	9.400	9.150	9.350	7.564	242,701
2023-02-16	9.400	9.400	9.300	9.350	7.564	100,219
2023-02-15	9.550	9.550	9.400	9.400	7.605	58,501
2023-02-14	9.600	9.600	9.400	9.550	7.726	108,005
2023-02-13	9.550	9.600	9.550	9.550	7.726	28,605
2023-02-10	9.600	9.600	9.550	9.550	7.726	49,410
2023-02-09	9.600	9.600	9.550	9.600	7.767	37,447
2023-02-08	9.600	9.650	9.550	9.600	7.767	44,003
2023-02-07	9.700	9.700	9.600	9.600	7.767	70,010
2023-02-06	9.700	9.700	9.600	9.700	7.848	39,800
2023-02-03	9.650	9.700	9.600	9.700	7.848	22,800
2023-02-02	9.650	9.650	9.600	9.600	7.767	109,904
2023-02-01	9.650	9.650	9.600	9.650	7.807	44,600
2023-01-31	9.650	9.650	9.600	9.650	7.807	3,653
2023-01-30	9.650	9.650	9.650	9.650	7.807	16,401
2023-01-27	9.650	9.750	9.600	9.650	7.807	79,909
2023-01-26	9.700	9.700	9.600	9.600	7.767	46,140
2023-01-25	9.750	9.750	9.700	9.700	7.848	54,001
2023-01-24	9.750	9.800	9.700	9.800	7.929	27,700
2023-01-23	9.800	9.850	9.750	9.750	7.888	12,998
2023-01-20	9.700	9.800	9.700	9.800	7.929	50,600
2023-01-19	9.700	9.900	9.700	9.700	7.848	57,501
2023-01-18	9.850	9.850	9.750	9.750	7.888	58,112
2023-01-17	9.900	9.900	9.750	9.800	7.929	40,800
2023-01-16	9.800	9.850	9.700	9.750	7.888	121,805
2023-01-13	9.800	9.800	9.650	9.800	7.929	105,037
2023-01-12	9.900	9.900	9.750	9.750	7.888	75,800
2023-01-11	9.800	9.900	9.750	9.800	7.929	59,400

← NewerPage 15 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.