Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 7.900 | 7.950 | 7.400 | 7.950 | 7.577 | 8,354 |
| 2025-03-31 | 7.850 | 7.900 | 7.850 | 7.900 | 7.529 | 2,401 |
| 2025-03-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.529 | 100 |
| 2025-03-27 | 7.800 | 7.900 | 7.800 | 7.900 | 7.529 | 7,900 |
| 2025-03-26 | 7.700 | 7.800 | 7.700 | 7.800 | 7.434 | 3,300 |
| 2025-03-25 | 7.900 | 7.900 | 7.800 | 7.800 | 7.434 | 675 |
| 2025-03-24 | 7.700 | 7.950 | 7.700 | 7.950 | 7.577 | 1,706 |
| 2025-03-21 | 7.750 | 7.900 | 7.700 | 7.900 | 7.529 | 13,700 |
| 2025-03-20 | 7.750 | 7.750 | 7.700 | 7.750 | 7.386 | 7,620 |
| 2025-03-19 | 7.700 | 7.750 | 7.500 | 7.700 | 7.338 | 4,000 |
| 2025-03-18 | 7.500 | 7.700 | 7.500 | 7.700 | 7.338 | 5,501 |
| 2025-03-17 | 7.750 | 7.750 | 7.700 | 7.700 | 7.338 | 5,400 |
| 2025-03-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.386 | 100 |
| 2025-03-13 | 7.700 | 7.700 | 7.650 | 7.650 | 7.291 | 9,200 |
| 2025-03-12 | 7.650 | 7.700 | 7.650 | 7.650 | 7.291 | 11,800 |
| 2025-03-11 | 7.650 | 7.750 | 7.600 | 7.650 | 7.291 | 12,509 |
| 2025-03-10 | 7.550 | 7.800 | 7.500 | 7.600 | 7.243 | 48,203 |
| 2025-03-07 | 8.000 | 8.200 | 8.000 | 8.100 | 7.243 | 47,807 |
| 2025-03-06 | 8.300 | 8.300 | 8.300 | 8.300 | 7.422 | 105 |
| 2025-03-05 | 8.200 | 8.200 | 8.100 | 8.150 | 7.288 | 9,700 |
| 2025-03-04 | 8.150 | 8.200 | 8.150 | 8.200 | 7.332 | 2,209 |
| 2025-03-03 | 8.150 | 8.200 | 8.150 | 8.150 | 7.288 | 6,600 |
| 2025-02-28 | 8.100 | 8.250 | 8.000 | 8.200 | 7.332 | 76,969 |
| 2025-02-27 | 8.000 | 8.150 | 8.000 | 8.100 | 7.243 | 4,401 |
| 2025-02-26 | 8.050 | 8.200 | 8.050 | 8.100 | 7.243 | 29,900 |
| 2025-02-25 | 8.050 | 8.050 | 8.000 | 8.050 | 7.198 | 24,900 |
| 2025-02-24 | 7.950 | 8.000 | 7.950 | 8.000 | 7.154 | 6,806 |
| 2025-02-21 | 7.950 | 8.050 | 7.800 | 7.950 | 7.109 | 3,601 |
| 2025-02-20 | 7.850 | 7.950 | 7.800 | 7.950 | 7.109 | 2,622 |
| 2025-02-19 | 8.000 | 8.000 | 7.850 | 8.000 | 7.154 | 10,200 |
| 2025-02-18 | 7.800 | 7.950 | 7.800 | 7.950 | 7.109 | 13,500 |
| 2025-02-17 | 7.850 | 7.900 | 7.850 | 7.850 | 7.019 | 800 |
| 2025-02-14 | 7.700 | 7.900 | 7.700 | 7.900 | 7.064 | 501 |
| 2025-02-13 | 7.800 | 7.800 | 7.750 | 7.750 | 6.930 | 2,529 |
| 2025-02-11 | 7.800 | 7.800 | 7.800 | 7.800 | 6.975 | 10,350 |
| 2025-02-10 | 7.700 | 7.850 | 7.700 | 7.850 | 7.019 | 14,760 |
| 2025-02-07 | 7.850 | 7.850 | 7.700 | 7.800 | 6.975 | 8,550 |
| 2025-02-06 | 7.650 | 7.850 | 7.650 | 7.850 | 7.019 | 18,131 |
| 2025-02-05 | 7.800 | 7.850 | 7.800 | 7.850 | 7.019 | 4,800 |
| 2025-02-04 | 7.750 | 7.850 | 7.750 | 7.850 | 7.019 | 4,260 |
| 2025-02-03 | 8.000 | 8.000 | 7.850 | 8.000 | 7.154 | 8,284 |
| 2025-01-31 | 8.000 | 8.000 | 7.950 | 8.000 | 7.154 | 10,567 |
| 2025-01-30 | 8.000 | 8.000 | 7.900 | 8.000 | 7.154 | 300 |
| 2025-01-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 500 |
| 2025-01-28 | 8.000 | 8.050 | 7.900 | 8.000 | 7.154 | 1,401 |
| 2025-01-27 | 8.050 | 8.050 | 7.900 | 7.900 | 7.064 | 1,402 |
| 2025-01-24 | 8.000 | 8.000 | 7.950 | 8.000 | 7.154 | 3,100 |
| 2025-01-22 | 7.850 | 7.950 | 7.850 | 7.950 | 7.109 | 5,200 |
| 2025-01-21 | 7.950 | 7.950 | 7.900 | 7.900 | 7.064 | 4,700 |
| 2025-01-20 | 8.000 | 8.000 | 7.850 | 7.950 | 7.109 | 21,358 |
| 2025-01-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.064 | 2,500 |
| 2025-01-16 | 7.800 | 7.800 | 7.750 | 7.800 | 6.975 | 800 |
| 2025-01-15 | 7.750 | 7.750 | 7.750 | 7.750 | 6.930 | 2,000 |
| 2025-01-13 | 7.800 | 7.800 | 7.750 | 7.750 | 6.930 | 2,100 |
| 2025-01-10 | 7.700 | 7.750 | 7.600 | 7.750 | 6.930 | 21,405 |
| 2025-01-09 | 7.750 | 7.750 | 7.750 | 7.750 | 6.930 | 5,000 |
| 2025-01-08 | 7.850 | 7.850 | 7.700 | 7.700 | 6.885 | 6,401 |
| 2025-01-07 | 7.750 | 7.850 | 7.750 | 7.850 | 7.019 | 1,200 |
| 2025-01-06 | 7.800 | 7.800 | 7.700 | 7.800 | 6.975 | 8,130 |
| 2025-01-03 | 7.800 | 7.850 | 7.700 | 7.850 | 7.019 | 8,000 |
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.