Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.500 | 7.600 | 7.500 | 7.600 | 7.243 | 6,103 |
| 2026-01-15 | 7.400 | 7.600 | 7.400 | 7.550 | 7.195 | 706 |
| 2026-01-14 | 7.750 | 7.750 | 7.500 | 7.500 | 7.148 | 3,806 |
| 2026-01-13 | 7.700 | 7.750 | 7.500 | 7.750 | 7.386 | 6,000 |
| 2026-01-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.243 | 4,601 |
| 2026-01-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.243 | 1,601 |
| 2026-01-08 | 7.700 | 7.700 | 7.700 | 7.700 | 7.338 | 4,602 |
| 2026-01-07 | 7.600 | 7.650 | 7.600 | 7.600 | 7.243 | 2,002 |
| 2026-01-06 | 7.550 | 7.600 | 7.550 | 7.600 | 7.243 | 2,201 |
| 2026-01-05 | 7.550 | 7.600 | 7.400 | 7.450 | 7.100 | 15,610 |
| 2025-12-30 | 7.800 | 7.850 | 7.800 | 7.850 | 7.481 | 200 |
| 2025-12-26 | 7.650 | 7.750 | 7.650 | 7.750 | 7.386 | 1,000 |
| 2025-12-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.386 | 500 |
| 2025-12-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.338 | 103 |
| 2025-12-23 | 7.700 | 7.800 | 7.700 | 7.700 | 7.338 | 3,528 |
| 2025-12-22 | 7.600 | 7.800 | 7.550 | 7.750 | 7.386 | 1,155 |
| 2025-12-19 | 7.500 | 7.850 | 7.500 | 7.800 | 7.434 | 3,010 |
| 2025-12-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.434 | 6,305 |
| 2025-12-17 | 7.650 | 7.800 | 7.500 | 7.800 | 7.434 | 2,808 |
| 2025-12-16 | 7.500 | 7.750 | 7.500 | 7.750 | 7.386 | 1,401 |
| 2025-12-15 | 7.550 | 7.600 | 7.550 | 7.550 | 7.195 | 2,200 |
| 2025-12-12 | 7.600 | 7.700 | 7.600 | 7.700 | 7.338 | 2,900 |
| 2025-12-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.195 | 33,000 |
| 2025-12-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.243 | 1,200 |
| 2025-12-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.243 | 3,500 |
| 2025-12-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.243 | 600 |
| 2025-12-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.291 | 1,100 |
| 2025-12-02 | 7.600 | 7.650 | 7.600 | 7.650 | 7.291 | 4,901 |
| 2025-12-01 | 7.650 | 7.700 | 7.650 | 7.700 | 7.338 | 4,900 |
| 2025-11-28 | 7.750 | 7.850 | 7.750 | 7.850 | 7.481 | 1,800 |
| 2025-11-27 | 7.600 | 7.750 | 7.600 | 7.750 | 7.386 | 2,500 |
| 2025-11-26 | 7.500 | 7.750 | 7.500 | 7.600 | 7.243 | 4,601 |
| 2025-11-25 | 7.550 | 7.750 | 7.550 | 7.750 | 7.386 | 3,612 |
| 2025-11-24 | 7.900 | 7.900 | 7.500 | 7.550 | 7.195 | 33,908 |
| 2025-11-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.529 | 100 |
| 2025-11-19 | 7.650 | 7.700 | 7.650 | 7.700 | 7.338 | 1,900 |
| 2025-11-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.386 | 100 |
| 2025-11-14 | 7.700 | 7.700 | 7.650 | 7.700 | 7.338 | 1,701 |
| 2025-11-13 | 7.650 | 7.800 | 7.650 | 7.700 | 7.338 | 2,402 |
| 2025-11-12 | 7.800 | 7.800 | 7.600 | 7.800 | 7.434 | 5,800 |
| 2025-11-11 | 7.850 | 7.900 | 7.550 | 7.900 | 7.529 | 4,919 |
| 2025-11-10 | 8.050 | 8.050 | 7.950 | 8.000 | 7.624 | 3,802 |
| 2025-11-07 | 7.800 | 8.000 | 7.800 | 8.000 | 7.624 | 2,204 |
| 2025-11-06 | 8.000 | 8.000 | 7.750 | 7.850 | 7.481 | 2,700 |
| 2025-11-05 | 7.650 | 7.850 | 7.650 | 7.850 | 7.481 | 400 |
| 2025-11-04 | 7.700 | 7.800 | 7.700 | 7.800 | 7.434 | 900 |
| 2025-11-03 | 8.100 | 8.100 | 7.650 | 7.700 | 7.338 | 21,400 |
| 2025-10-31 | 7.750 | 8.000 | 7.750 | 8.000 | 7.624 | 405 |
| 2025-10-30 | 7.700 | 8.000 | 7.700 | 8.000 | 7.624 | 2,204 |
| 2025-10-29 | 8.050 | 8.050 | 7.850 | 7.850 | 7.481 | 2,900 |
| 2025-10-28 | 7.950 | 8.100 | 7.950 | 8.050 | 7.672 | 2,907 |
| 2025-10-27 | 8.050 | 8.100 | 7.950 | 7.950 | 7.577 | 27,200 |
| 2025-10-24 | 7.950 | 8.100 | 7.950 | 8.100 | 7.720 | 3,300 |
| 2025-10-22 | 7.750 | 8.000 | 7.750 | 7.950 | 7.577 | 12,300 |
| 2025-10-21 | 7.800 | 7.800 | 7.500 | 7.750 | 7.386 | 7,505 |
| 2025-10-20 | 7.900 | 7.900 | 7.800 | 7.800 | 7.434 | 3,526 |
← NewerPage 4 of 4 · 236 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.