Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 7.900 | 7.900 | 7.800 | 7.900 | 7.529 | 1,300 |
| 2025-10-08 | 7.900 | 7.900 | 7.850 | 7.900 | 7.529 | 15,702 |
| 2025-10-07 | 7.900 | 7.900 | 7.800 | 7.850 | 7.481 | 1,418 |
| 2025-10-06 | 7.850 | 7.950 | 7.850 | 7.950 | 7.577 | 3,725 |
| 2025-10-03 | 7.800 | 7.850 | 7.800 | 7.850 | 7.481 | 1,903 |
| 2025-10-02 | 7.800 | 7.800 | 7.750 | 7.750 | 7.386 | 1,746 |
| 2025-10-01 | 7.800 | 7.800 | 7.700 | 7.700 | 7.338 | 1,104 |
| 2025-09-30 | 7.700 | 7.800 | 7.700 | 7.800 | 7.434 | 902 |
| 2025-09-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.434 | 17,001 |
| 2025-09-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.434 | 3,501 |
| 2025-09-25 | 7.800 | 7.800 | 7.700 | 7.800 | 7.434 | 9,300 |
| 2025-09-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.434 | 2,000 |
| 2025-09-23 | 7.750 | 7.750 | 7.700 | 7.750 | 7.386 | 1,742 |
| 2025-09-22 | 7.650 | 7.700 | 7.650 | 7.700 | 7.338 | 600 |
| 2025-09-19 | 7.650 | 7.800 | 7.600 | 7.750 | 7.386 | 12,102 |
| 2025-09-18 | 7.750 | 7.750 | 7.650 | 7.650 | 7.291 | 10,300 |
| 2025-09-17 | 7.750 | 7.800 | 7.750 | 7.800 | 7.434 | 1,100 |
| 2025-09-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.386 | 6,100 |
| 2025-09-15 | 7.700 | 7.800 | 7.700 | 7.800 | 7.434 | 18,300 |
| 2025-09-12 | 7.800 | 7.800 | 7.700 | 7.700 | 7.338 | 16,200 |
| 2025-09-11 | 7.750 | 7.800 | 7.750 | 7.800 | 7.434 | 3,400 |
| 2025-09-10 | 7.750 | 7.750 | 7.700 | 7.700 | 7.338 | 20,519 |
| 2025-09-09 | 7.750 | 7.750 | 7.650 | 7.750 | 7.386 | 15,030 |
| 2025-09-08 | 7.750 | 7.800 | 7.700 | 7.800 | 7.434 | 26,501 |
| 2025-09-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.386 | 600 |
| 2025-09-04 | 7.800 | 7.800 | 7.750 | 7.750 | 7.386 | 14,502 |
| 2025-09-03 | 7.850 | 7.850 | 7.750 | 7.800 | 7.434 | 3,746 |
| 2025-09-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.434 | 15,102 |
| 2025-09-01 | 7.700 | 7.800 | 7.700 | 7.800 | 7.434 | 1,002 |
| 2025-08-29 | 7.800 | 7.800 | 7.750 | 7.750 | 7.386 | 504 |
| 2025-08-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.434 | 1,000 |
| 2025-08-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.434 | 11,900 |
| 2025-08-26 | 7.850 | 7.850 | 7.750 | 7.800 | 7.434 | 3,803 |
| 2025-08-25 | 7.800 | 7.850 | 7.800 | 7.800 | 7.434 | 17,009 |
| 2025-08-22 | 7.800 | 7.850 | 7.800 | 7.850 | 7.481 | 21,400 |
| 2025-08-21 | 8.000 | 8.000 | 7.800 | 7.950 | 7.577 | 400 |
| 2025-08-20 | 7.800 | 8.000 | 7.800 | 8.000 | 7.624 | 600 |
| 2025-08-19 | 7.750 | 7.900 | 7.750 | 7.900 | 7.529 | 2,822 |
| 2025-08-18 | 7.900 | 7.900 | 7.800 | 7.800 | 7.434 | 4,010 |
| 2025-08-15 | 7.950 | 8.000 | 7.950 | 7.950 | 7.577 | 13,600 |
| 2025-08-14 | 7.850 | 7.950 | 7.750 | 7.950 | 7.577 | 7,011 |
| 2025-08-13 | 7.950 | 7.950 | 7.700 | 7.850 | 7.481 | 17,402 |
| 2025-08-08 | 8.000 | 8.100 | 8.000 | 8.100 | 7.720 | 10,500 |
| 2025-08-07 | 7.950 | 8.000 | 7.950 | 8.000 | 7.624 | 24,400 |
| 2025-08-06 | 8.000 | 8.000 | 7.950 | 8.000 | 7.624 | 7,604 |
| 2025-08-05 | 7.850 | 8.000 | 7.850 | 8.000 | 7.624 | 2,725 |
| 2025-08-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.624 | 2,801 |
| 2025-08-01 | 8.000 | 8.200 | 8.000 | 8.000 | 7.624 | 4,910 |
| 2025-07-31 | 7.750 | 7.850 | 7.750 | 7.850 | 7.481 | 12,505 |
| 2025-07-30 | 7.750 | 7.800 | 7.750 | 7.750 | 7.386 | 4,201 |
| 2025-07-29 | 7.700 | 7.750 | 7.650 | 7.750 | 7.386 | 8,100 |
| 2025-07-25 | 7.700 | 7.750 | 7.700 | 7.750 | 7.386 | 9,900 |
| 2025-07-24 | 7.700 | 7.800 | 7.700 | 7.800 | 7.434 | 3,100 |
| 2025-07-23 | 7.750 | 7.800 | 7.700 | 7.800 | 7.434 | 20,361 |
| 2025-07-22 | 7.750 | 7.800 | 7.750 | 7.800 | 7.434 | 1,300 |
| 2025-07-21 | 7.700 | 7.750 | 7.700 | 7.750 | 7.386 | 1,500 |
| 2025-07-18 | 7.800 | 7.800 | 7.700 | 7.700 | 7.338 | 17,300 |
| 2025-07-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.338 | 11,601 |
| 2025-07-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.338 | 18,330 |
| 2025-07-15 | 7.700 | 7.750 | 7.700 | 7.750 | 7.386 | 4,824 |
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.