Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.100	6.100	6.000	6.100	6.100	26,901
2026-07-16	6.150	6.200	6.100	6.200	6.200	17,424
2026-07-15	6.100	6.200	6.100	6.200	6.200	6,679
2026-07-14	6.050	6.200	6.050	6.200	6.200	12,109
2026-07-13	6.200	6.200	6.050	6.050	6.050	9,901
2026-07-10	6.050	6.200	6.000	6.200	6.200	5,500
2026-07-09	5.950	6.200	5.900	6.200	6.200	11,500
2026-07-08	6.250	6.300	5.700	5.700	5.700	106,400
2026-07-07	6.250	6.250	6.250	6.250	6.250	11,401
2026-07-06	6.150	6.200	6.150	6.200	6.200	3,800
2026-07-03	6.150	6.200	6.100	6.150	6.150	11,700
2026-07-02	6.150	6.150	5.950	6.050	6.050	22,620
2026-07-01	6.250	6.250	6.200	6.250	6.250	11,400
2026-06-30	6.300	6.300	6.200	6.200	6.200	3,410
2026-06-29	6.250	6.350	6.250	6.300	6.300	4,439
2026-06-26	6.350	6.350	6.250	6.250	6.250	27,168
2026-06-25	6.200	6.300	6.200	6.250	6.250	9,401
2026-06-24	6.100	6.200	6.100	6.200	6.200	20,408
2026-06-23	6.000	6.350	5.950	6.050	6.050	18,110
2026-06-22	6.300	6.300	6.000	6.000	6.000	1,713
2026-06-19	5.900	6.000	5.850	6.000	6.000	5,411
2026-06-18	6.050	6.200	5.750	5.900	5.900	20,405
2026-06-17	6.250	6.300	6.200	6.200	6.200	3,511
2026-06-16	6.350	6.400	6.250	6.350	6.350	19,711
2026-06-15	6.450	6.450	6.350	6.350	6.350	16,926
2026-06-12	6.400	6.400	6.200	6.400	6.400	11,720
2026-06-11	6.300	6.350	6.250	6.350	6.350	35,700
2026-06-10	5.900	6.300	5.850	6.250	6.250	79,420
2026-06-09	5.900	5.950	5.850	5.850	5.850	11,727
2026-06-08	5.750	5.850	5.750	5.850	5.850	4,600
2026-06-05	5.750	5.800	5.750	5.800	5.800	38,000
2026-06-04	5.700	5.700	5.650	5.700	5.700	22,102
2026-06-02	5.650	5.700	5.550	5.650	5.650	64,600
2026-05-29	5.900	5.900	5.700	5.700	5.700	45,700
2026-05-28	5.700	5.950	5.700	5.800	5.800	80,813
2026-05-27	5.650	5.850	5.650	5.700	5.700	113,128
2026-05-26	5.650	5.650	5.600	5.600	5.600	25,901
2026-05-25	5.600	5.650	5.550	5.650	5.650	116,864
2026-05-22	5.700	5.700	5.600	5.650	5.650	69,800
2026-05-21	5.700	5.700	5.700	5.700	5.700	30,719
2026-05-20	5.800	5.800	5.650	5.750	5.750	63,400
2026-05-19	5.750	5.750	5.700	5.750	5.750	36,301
2026-05-18	5.700	5.750	5.700	5.750	5.750	31,500
2026-05-15	5.750	5.800	5.650	5.650	5.650	31,338
2026-05-14	5.600	5.750	5.600	5.700	5.700	52,621
2026-05-13	5.550	5.600	5.500	5.550	5.550	75,600
2026-05-12	5.650	5.700	5.500	5.550	5.550	59,800
2026-05-11	5.700	5.700	5.600	5.650	5.650	28,101
2026-05-08	5.550	5.650	5.550	5.650	5.650	25,110
2026-05-07	5.600	5.750	5.450	5.550	5.550	72,523
2026-05-06	5.700	5.800	5.600	5.600	5.600	63,500
2026-05-05	5.750	5.900	5.750	5.750	5.750	5,700
2026-04-30	5.800	5.800	5.700	5.700	5.700	15,502
2026-04-29	5.850	5.850	5.700	5.850	5.850	25,444
2026-04-28	5.850	5.900	5.850	5.900	5.900	23,633
2026-04-27	5.950	5.950	5.800	5.900	5.900	10,200
2026-04-24	6.000	6.050	5.800	5.800	5.800	2,300
2026-04-23	5.800	6.000	5.800	5.950	5.950	1,438
2026-04-22	5.900	6.050	5.800	5.950	5.950	22,100
2026-04-21	6.050	6.050	5.950	6.000	6.000	5,400

← NewerPage 2 of 2 · 120 trading days

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.