Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	6.900	6.950	6.800	6.800	5.164	675,200
2022-01-12	6.950	6.950	6.850	6.850	5.202	1,041,900
2022-01-11	6.600	7.000	6.550	6.900	5.240	3,616,100
2022-01-10	6.400	6.600	6.400	6.600	5.012	220,900
2022-01-07	6.550	6.600	6.400	6.400	4.860	900,000
2022-01-06	6.650	6.700	6.500	6.550	4.974	354,900
2022-01-05	6.700	6.800	6.600	6.650	5.050	259,900
2022-01-04	6.750	6.800	6.650	6.700	5.088	252,800
2021-12-30	6.800	6.800	6.650	6.750	5.126	92,900
2021-12-29	6.750	6.800	6.650	6.750	5.126	240,200
2021-12-28	6.700	6.800	6.600	6.750	5.126	220,000
2021-12-27	6.650	6.750	6.500	6.700	5.088	256,900
2021-12-24	6.550	6.700	6.450	6.650	5.050	548,600
2021-12-23	6.800	6.850	6.450	6.550	4.974	980,900
2021-12-22	7.250	7.350	6.700	6.800	5.164	1,450,200
2021-12-21	7.150	7.350	7.050	7.200	5.468	536,100
2021-12-20	7.250	7.450	7.050	7.300	5.544	501,000
2021-12-17	7.200	7.200	7.050	7.200	5.468	446,200
2021-12-16	7.150	7.300	7.050	7.150	5.430	734,700
2021-12-15	7.100	7.150	6.950	7.050	5.354	936,700
2021-12-14	6.750	7.050	6.700	6.950	5.278	1,755,200
2021-12-13	6.650	6.800	6.650	6.750	5.126	443,500
2021-12-09	6.700	6.700	6.600	6.650	5.050	188,500
2021-12-08	6.550	6.700	6.550	6.600	5.012	96,500
2021-12-07	6.600	6.650	6.550	6.550	4.974	197,500
2021-12-03	6.500	6.650	6.500	6.550	4.974	429,100
2021-12-02	6.400	6.700	6.400	6.500	4.936	502,100
2021-12-01	6.150	6.400	6.150	6.350	4.823	131,800
2021-11-30	6.500	6.500	6.200	6.200	4.709	240,600
2021-11-29	6.400	6.550	6.400	6.400	4.860	177,500
2021-11-26	6.650	6.650	6.400	6.450	4.898	609,900
2021-11-25	6.200	6.850	6.200	6.700	5.088	2,323,000
2021-11-24	6.200	6.200	6.150	6.200	4.709	261,900
2021-11-23	6.250	6.250	6.200	6.200	4.709	223,800
2021-11-22	6.250	6.250	6.200	6.250	4.747	261,400
2021-11-19	6.200	6.250	6.200	6.250	4.747	236,600
2021-11-18	6.250	6.250	6.150	6.200	4.709	68,900
2021-11-17	6.150	6.250	6.150	6.250	4.747	180,700
2021-11-16	6.300	6.300	6.200	6.200	4.709	250,200
2021-11-15	6.300	6.350	6.200	6.300	4.785	351,000
2021-11-12	6.150	6.250	6.150	6.200	4.709	21,800
2021-11-11	6.200	6.250	6.100	6.200	4.709	77,400
2021-11-10	6.250	6.300	6.200	6.200	4.709	223,600
2021-11-09	6.250	6.300	6.200	6.250	4.747	107,800
2021-11-08	6.200	6.300	6.200	6.300	4.785	110,400
2021-11-05	6.150	6.200	6.150	6.200	4.709	11,800
2021-11-04	6.050	6.200	6.050	6.150	4.671	162,800
2021-11-03	6.150	6.250	6.150	6.150	4.671	190,700
2021-11-02	6.250	6.300	6.150	6.200	4.709	296,100
2021-11-01	6.250	6.400	6.250	6.300	4.785	605,300
2021-10-29	6.450	6.450	6.200	6.250	4.747	526,900
2021-10-28	6.400	6.500	6.400	6.450	4.898	75,200
2021-10-27	6.500	6.550	6.450	6.500	4.936	41,000
2021-10-26	6.500	6.500	6.400	6.500	4.936	33,900
2021-10-25	6.450	6.600	6.400	6.500	4.936	217,300
2021-10-21	6.350	6.450	6.350	6.450	4.898	65,400
2021-10-20	6.300	6.350	6.300	6.350	4.823	44,400
2021-10-19	6.300	6.350	6.300	6.350	4.823	30,700
2021-10-18	6.400	6.400	6.300	6.350	4.823	51,700
2021-10-15	6.400	6.500	6.300	6.350	4.823	271,800

← NewerPage 20 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.