Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.400	9.500	9.200	9.250	7.484	191,500
2022-10-10	9.500	9.600	9.350	9.600	7.767	59,808
2022-10-07	9.700	9.700	9.400	9.500	7.686	58,501
2022-10-06	9.850	9.950	9.650	9.650	7.807	91,735
2022-10-05	9.450	9.950	9.350	9.950	8.050	167,705
2022-10-04	9.250	9.500	9.250	9.350	7.564	88,438
2022-10-03	9.500	9.500	9.200	9.200	7.443	193,947
2022-09-30	9.100	9.550	9.100	9.550	7.726	298,200
2022-09-29	9.650	9.850	9.150	9.200	7.443	409,963
2022-09-28	9.850	9.900	9.600	9.650	7.807	449,950
2022-09-27	10.200	10.200	9.850	9.850	7.969	433,211
2022-09-26	10.300	10.300	9.950	10.200	8.252	613,539
2022-09-23	10.500	10.500	10.200	10.300	8.333	201,096
2022-09-22	10.300	10.700	10.200	10.400	8.414	492,650
2022-09-21	10.200	10.400	10.200	10.200	8.252	310,201
2022-09-20	10.300	10.400	10.100	10.100	8.171	253,301
2022-09-19	10.400	10.400	10.200	10.200	8.252	393,400
2022-09-16	10.700	10.900	10.200	10.300	8.333	1,189,416
2022-09-15	10.600	11.200	10.600	10.800	8.738	2,495,509
2022-09-14	10.500	10.700	10.400	10.600	8.576	502,570
2022-09-13	10.400	10.900	10.400	10.700	8.657	1,452,860
2022-09-12	10.300	10.500	10.300	10.400	8.414	360,201
2022-09-09	10.400	10.600	10.200	10.200	8.252	770,848
2022-09-08	10.400	10.700	10.300	10.400	8.414	1,091,432
2022-09-07	10.400	10.400	10.100	10.200	8.252	223,806
2022-09-06	10.100	10.600	10.100	10.300	8.333	655,827
2022-09-05	9.800	10.300	9.800	9.950	8.050	226,840
2022-09-02	10.000	10.100	9.800	9.900	8.009	309,688
2022-09-01	10.100	10.200	10.000	10.000	8.090	563,542
2022-08-31	10.200	10.300	10.100	10.100	8.171	195,533
2022-08-30	10.200	10.300	10.100	10.100	8.171	244,410
2022-08-29	10.000	10.400	10.000	10.100	8.171	381,130
2022-08-26	10.300	10.400	10.000	10.000	8.090	1,028,523
2022-08-25	10.300	10.400	10.200	10.300	8.333	1,071,204
2022-08-24	10.600	10.700	10.300	10.300	8.333	580,104
2022-08-23	10.500	10.700	10.500	10.600	8.576	409,750
2022-08-22	10.500	10.900	10.500	10.600	8.576	549,881
2022-08-19	10.500	11.300	10.500	10.600	8.576	1,550,432
2022-08-18	10.500	10.800	10.400	10.600	8.576	788,800
2022-08-17	10.400	10.700	10.400	10.500	8.495	506,763
2022-08-16	10.700	10.800	10.400	10.400	8.414	470,201
2022-08-15	10.900	11.000	10.500	10.500	8.495	1,276,503
2022-08-11	10.700	11.300	10.600	10.800	8.738	2,822,371
2022-08-10	10.600	11.000	10.300	10.300	8.333	1,715,080
2022-08-09	11.500	13.200	10.400	10.600	8.576	11,375,360
2022-08-08	11.700	11.900	11.400	11.500	9.304	32,705,811
2022-08-05	11.500	12.000	11.300	11.500	9.304	845,530
2022-08-04	11.800	12.200	11.500	11.600	9.385	848,881
2022-08-03	11.500	11.800	11.400	11.600	9.385	573,740
2022-08-02	12.300	12.300	11.500	11.600	9.385	716,265
2022-08-01	10.900	12.100	10.900	11.800	9.547	2,599,787
2022-07-27	10.900	11.000	10.500	10.600	8.576	551,820
2022-07-26	11.100	11.400	10.700	10.900	8.818	818,897
2022-07-25	11.100	11.200	10.800	10.900	8.818	285,448
2022-07-22	11.000	11.200	10.800	10.900	8.818	350,470
2022-07-21	10.900	11.200	10.700	11.000	8.899	523,240
2022-07-20	11.100	11.600	10.800	10.900	8.818	861,673
2022-07-19	11.300	11.500	10.600	11.000	8.899	1,036,749
2022-07-18	11.300	12.000	11.200	11.400	9.223	1,275,961
2022-07-15	13.000	13.200	11.200	11.400	9.223	5,364,616

← NewerPage 17 of 21 · 1,201 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.