Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	9.650	9.900	9.650	9.800	7.929	95,661
2023-01-09	9.550	9.650	9.550	9.650	7.807	28,517
2023-01-06	9.550	9.650	9.550	9.550	7.726	28,000
2023-01-05	9.750	9.750	9.500	9.600	7.767	25,905
2023-01-04	9.450	9.900	9.450	9.700	7.848	82,612
2023-01-03	9.450	9.550	9.400	9.550	7.726	33,549
2022-12-30	9.450	9.500	9.400	9.400	7.605	60,604
2022-12-29	9.450	9.500	9.400	9.400	7.605	53,430
2022-12-28	9.550	9.550	9.400	9.400	7.605	52,226
2022-12-27	9.500	9.500	9.450	9.500	7.686	49,001
2022-12-26	9.600	9.700	9.500	9.500	7.686	21,002
2022-12-23	9.500	9.650	9.500	9.600	7.767	65,605
2022-12-22	9.400	9.600	9.400	9.500	7.686	55,408
2022-12-21	9.350	9.650	9.350	9.400	7.605	181,800
2022-12-20	9.500	9.500	9.300	9.300	7.524	114,837
2022-12-19	9.450	9.600	9.450	9.450	7.645	48,840
2022-12-16	9.350	9.700	9.350	9.600	7.767	116,710
2022-12-15	9.500	9.500	9.350	9.400	7.605	217,834
2022-12-14	9.650	9.650	9.500	9.550	7.726	275,629
2022-12-13	9.800	9.800	9.600	9.600	7.767	66,605
2022-12-09	9.700	9.900	9.700	9.800	7.929	89,878
2022-12-08	9.550	9.650	9.550	9.650	7.807	84,553
2022-12-07	9.800	9.800	9.500	9.500	7.686	655,035
2022-12-06	10.100	10.100	9.800	9.800	7.929	104,136
2022-12-02	9.950	10.100	9.950	10.100	8.171	128,101
2022-12-01	9.950	10.100	9.900	9.900	8.009	169,160
2022-11-30	9.950	10.000	9.900	9.950	8.050	80,025
2022-11-29	10.000	10.000	9.850	10.000	8.090	193,000
2022-11-28	10.000	10.100	9.950	10.000	8.090	104,351
2022-11-25	10.100	10.200	9.950	10.100	8.171	119,300
2022-11-24	10.000	10.200	9.900	10.100	8.171	119,902
2022-11-23	10.000	10.100	9.850	9.950	8.050	174,305
2022-11-22	10.200	10.400	9.900	10.100	8.171	249,611
2022-11-21	9.850	10.300	9.850	10.100	8.171	170,901
2022-11-18	10.200	10.200	9.750	9.900	8.009	395,511
2022-11-17	10.400	10.400	10.100	10.100	8.171	316,500
2022-11-16	10.200	10.800	10.100	10.300	8.333	1,227,520
2022-11-15	10.200	10.200	10.100	10.200	8.252	179,600
2022-11-14	10.100	10.200	10.000	10.200	8.252	181,906
2022-11-11	10.200	10.500	10.100	10.200	8.252	374,063
2022-11-10	10.000	10.300	10.000	10.100	8.171	316,606
2022-11-09	10.300	10.300	10.000	10.100	8.171	607,548
2022-11-08	10.300	11.400	10.000	10.100	8.171	2,988,260
2022-11-07	9.500	9.500	9.350	9.400	7.605	81,105
2022-11-04	9.550	9.550	9.450	9.500	7.686	21,222
2022-11-03	9.550	9.550	9.400	9.500	7.686	4,910
2022-11-02	9.450	9.600	9.450	9.500	7.686	24,259
2022-11-01	9.400	9.550	9.350	9.550	7.726	71,710
2022-10-31	9.450	9.450	9.350	9.350	7.564	53,913
2022-10-28	9.450	9.450	9.350	9.450	7.645	16,581
2022-10-27	9.300	9.450	9.300	9.350	7.564	59,080
2022-10-26	9.450	9.450	9.250	9.300	7.524	161,615
2022-10-25	9.450	9.500	9.350	9.350	7.564	64,227
2022-10-21	9.750	9.750	9.450	9.450	7.645	134,907
2022-10-20	9.900	9.900	9.700	9.750	7.888	61,901
2022-10-19	9.700	10.100	9.700	9.900	8.009	231,536
2022-10-18	9.400	9.600	9.400	9.600	7.767	116,721
2022-10-17	9.300	9.500	9.250	9.300	7.524	107,040
2022-10-12	9.250	9.500	9.250	9.300	7.524	130,630
2022-10-11	9.400	9.500	9.200	9.250	7.484	191,500

← NewerPage 16 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.