Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.050	6.150	5.900	6.050	6.050	4,701
2026-04-17	6.000	6.050	6.000	6.050	6.050	20,400
2026-04-16	6.100	6.200	5.950	5.950	5.950	29,034
2026-04-10	6.250	6.250	6.200	6.200	6.200	16,100
2026-04-09	6.300	6.400	6.100	6.200	6.200	44,936
2026-04-08	6.500	6.500	6.250	6.400	6.400	34,801
2026-04-07	6.500	6.600	6.450	6.600	6.600	19,900
2026-04-03	6.600	6.650	6.500	6.500	6.500	205,100
2026-04-02	6.500	6.650	6.500	6.600	6.600	6,600
2026-04-01	6.650	6.650	6.350	6.550	6.550	5,000
2026-03-31	6.650	6.650	6.650	6.650	6.650	1,003
2026-03-30	6.650	6.650	6.650	6.650	6.650	101
2026-03-27	6.550	6.600	6.550	6.550	6.550	9,500
2026-03-26	6.600	6.600	6.600	6.600	6.600	3,802
2026-03-25	6.500	6.600	6.500	6.600	6.600	15,700
2026-03-24	6.550	6.650	6.500	6.650	6.650	12,600
2026-03-23	6.800	6.800	6.500	6.550	6.550	5,436
2026-03-20	6.900	6.900	6.850	6.850	6.850	3,510
2026-03-19	6.900	6.950	6.900	6.950	6.950	3,901
2026-03-18	7.050	7.050	7.050	7.050	7.050	1,101
2026-03-17	6.950	7.100	6.950	7.100	7.100	805
2026-03-16	7.000	7.000	6.950	6.950	6.950	18,915
2026-03-13	7.050	7.100	7.000	7.100	7.100	4,876
2026-03-12	7.050	7.050	6.950	7.000	7.000	17,500
2026-03-11	7.100	7.150	7.100	7.100	7.100	11,409
2026-03-10	7.100	7.100	7.100	7.100	7.100	9,823
2026-03-09	7.100	7.150	7.050	7.100	7.100	17,210
2026-03-06	7.400	7.450	7.400	7.450	7.100	35,249
2026-03-05	7.300	7.450	7.300	7.450	7.100	28,700
2026-03-04	7.200	7.400	7.200	7.300	6.957	27,702
2026-03-02	7.400	7.500	7.400	7.400	7.052	32,259
2026-02-27	7.500	7.550	7.450	7.500	7.148	19,104
2026-02-26	7.450	7.550	7.450	7.500	7.148	7,616
2026-02-25	7.550	7.550	7.350	7.500	7.148	30,807
2026-02-24	7.550	7.600	7.350	7.550	7.195	65,809
2026-02-23	7.700	7.800	7.550	7.650	7.291	5,950
2026-02-20	7.750	7.750	7.700	7.700	7.338	1,300
2026-02-19	7.750	7.800	7.750	7.800	7.434	5,410
2026-02-18	7.750	7.850	7.750	7.800	7.434	4,033
2026-02-17	7.800	7.850	7.800	7.850	7.481	23,200
2026-02-16	7.900	7.900	7.750	7.750	7.386	14,777
2026-02-13	7.700	7.750	7.700	7.750	7.386	8,000
2026-02-12	7.750	7.750	7.700	7.700	7.338	39,301
2026-02-11	7.550	7.750	7.550	7.750	7.386	32,810
2026-02-10	7.550	7.550	7.550	7.550	7.195	905
2026-02-09	7.550	7.600	7.550	7.550	7.195	12,901
2026-02-06	7.600	7.600	7.450	7.600	7.243	41,114
2026-02-05	7.700	7.700	7.600	7.600	7.243	35,122
2026-02-04	7.650	7.750	7.650	7.750	7.386	3,600
2026-02-03	7.600	7.700	7.600	7.700	7.338	5,711
2026-02-02	7.700	7.750	7.650	7.750	7.386	4,300
2026-01-30	7.700	7.800	7.700	7.700	7.338	1,204
2026-01-28	7.650	7.800	7.650	7.700	7.338	3,306
2026-01-27	7.750	7.750	7.750	7.750	7.386	628
2026-01-26	7.650	7.750	7.650	7.750	7.386	1,421
2026-01-23	7.650	7.650	7.650	7.650	7.291	5,112
2026-01-22	7.600	7.650	7.600	7.600	7.243	6,820
2026-01-21	7.600	7.600	7.550	7.600	7.243	34,905
2026-01-20	7.450	7.600	7.450	7.600	7.243	9,103
2026-01-19	7.600	7.600	7.600	7.600	7.243	201

← NewerPage 3 of 20 · 1,195 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.