Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.338 | 3,000 |
| 2025-07-11 | 7.700 | 7.750 | 7.700 | 7.750 | 7.386 | 9,701 |
| 2025-07-09 | 7.700 | 7.700 | 7.650 | 7.700 | 7.338 | 23,103 |
| 2025-07-08 | 7.750 | 7.800 | 7.700 | 7.800 | 7.434 | 10,300 |
| 2025-07-07 | 7.750 | 7.750 | 7.650 | 7.750 | 7.386 | 1,600 |
| 2025-07-04 | 7.650 | 7.700 | 7.650 | 7.700 | 7.338 | 13,800 |
| 2025-07-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.338 | 17,034 |
| 2025-07-02 | 7.800 | 7.800 | 7.650 | 7.750 | 7.386 | 5,702 |
| 2025-07-01 | 7.750 | 7.750 | 7.700 | 7.700 | 7.338 | 1,208 |
| 2025-06-30 | 7.800 | 7.800 | 7.750 | 7.750 | 7.386 | 1,402 |
| 2025-06-27 | 7.750 | 7.800 | 7.500 | 7.800 | 7.434 | 8,300 |
| 2025-06-26 | 7.800 | 7.800 | 7.650 | 7.800 | 7.434 | 18,653 |
| 2025-06-25 | 7.700 | 7.700 | 7.700 | 7.700 | 7.338 | 3,200 |
| 2025-06-24 | 7.800 | 7.800 | 7.650 | 7.700 | 7.338 | 10,809 |
| 2025-06-23 | 7.800 | 7.800 | 7.650 | 7.650 | 7.291 | 11,800 |
| 2025-06-20 | 7.700 | 7.800 | 7.650 | 7.750 | 7.386 | 9,600 |
| 2025-06-19 | 7.750 | 7.850 | 7.700 | 7.850 | 7.481 | 1,300 |
| 2025-06-17 | 7.850 | 7.850 | 7.700 | 7.850 | 7.481 | 4,100 |
| 2025-06-16 | 7.750 | 7.800 | 7.750 | 7.800 | 7.434 | 14,800 |
| 2025-06-13 | 7.850 | 7.850 | 7.750 | 7.850 | 7.481 | 20,703 |
| 2025-06-12 | 7.900 | 7.950 | 7.800 | 7.950 | 7.577 | 11,500 |
| 2025-06-10 | 7.850 | 7.850 | 7.800 | 7.850 | 7.481 | 2,500 |
| 2025-06-09 | 7.900 | 7.900 | 7.750 | 7.800 | 7.434 | 14,520 |
| 2025-06-06 | 7.700 | 7.900 | 7.700 | 7.900 | 7.529 | 11,101 |
| 2025-06-05 | 7.800 | 7.900 | 7.700 | 7.900 | 7.529 | 2,100 |
| 2025-06-04 | 7.900 | 7.900 | 7.750 | 7.800 | 7.434 | 12,800 |
| 2025-05-30 | 7.900 | 7.900 | 7.800 | 7.900 | 7.529 | 11,200 |
| 2025-05-29 | 7.850 | 7.900 | 7.850 | 7.900 | 7.529 | 801 |
| 2025-05-28 | 7.900 | 7.900 | 7.850 | 7.850 | 7.481 | 4,700 |
| 2025-05-27 | 7.850 | 7.900 | 7.850 | 7.900 | 7.529 | 4,600 |
| 2025-05-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.529 | 700 |
| 2025-05-23 | 7.900 | 7.900 | 7.800 | 7.900 | 7.529 | 3,900 |
| 2025-05-22 | 7.900 | 7.900 | 7.850 | 7.850 | 7.481 | 5,000 |
| 2025-05-21 | 7.750 | 7.900 | 7.700 | 7.900 | 7.529 | 3,000 |
| 2025-05-20 | 7.900 | 7.950 | 7.900 | 7.900 | 7.529 | 4,600 |
| 2025-05-19 | 7.950 | 7.950 | 7.900 | 7.950 | 7.577 | 5,700 |
| 2025-05-16 | 7.950 | 8.000 | 7.950 | 8.000 | 7.624 | 2,201 |
| 2025-05-15 | 8.050 | 8.050 | 7.900 | 8.000 | 7.624 | 13,102 |
| 2025-05-14 | 8.000 | 8.050 | 7.950 | 8.050 | 7.672 | 26,600 |
| 2025-05-13 | 7.950 | 8.100 | 7.950 | 8.000 | 7.624 | 19,300 |
| 2025-05-09 | 8.200 | 8.200 | 7.950 | 7.950 | 7.577 | 45,200 |
| 2025-05-08 | 7.850 | 7.950 | 7.800 | 7.950 | 7.577 | 9,106 |
| 2025-05-07 | 7.950 | 7.950 | 7.850 | 7.950 | 7.577 | 13,305 |
| 2025-05-06 | 7.950 | 7.950 | 7.900 | 7.950 | 7.577 | 1,500 |
| 2025-05-02 | 7.800 | 7.950 | 7.800 | 7.900 | 7.529 | 2,000 |
| 2025-04-25 | 7.800 | 7.950 | 7.750 | 7.950 | 7.577 | 100,100 |
| 2025-04-24 | 7.650 | 7.650 | 7.650 | 7.650 | 7.291 | 200 |
| 2025-04-23 | 7.600 | 7.750 | 7.600 | 7.700 | 7.338 | 6,500 |
| 2025-04-22 | 7.400 | 7.750 | 7.250 | 7.550 | 7.195 | 14,700 |
| 2025-04-21 | 8.000 | 8.000 | 7.200 | 7.500 | 7.148 | 52,550 |
| 2025-04-18 | 7.800 | 8.000 | 7.650 | 8.000 | 7.624 | 1,527 |
| 2025-04-17 | 7.850 | 7.950 | 7.600 | 7.950 | 7.577 | 2,800 |
| 2025-04-16 | 7.650 | 8.000 | 7.650 | 7.950 | 7.577 | 71,400 |
| 2025-04-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.291 | 14,001 |
| 2025-04-10 | 7.600 | 7.650 | 7.600 | 7.650 | 7.291 | 7,700 |
| 2025-04-09 | 7.400 | 7.600 | 7.300 | 7.600 | 7.243 | 98,876 |
| 2025-04-08 | 7.700 | 7.750 | 7.350 | 7.400 | 7.052 | 89,500 |
| 2025-04-04 | 7.450 | 7.900 | 7.450 | 7.800 | 7.434 | 14,700 |
| 2025-04-03 | 7.500 | 7.900 | 7.400 | 7.900 | 7.529 | 21,200 |
| 2025-04-02 | 7.900 | 7.950 | 7.700 | 7.800 | 7.434 | 1,501 |
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.