Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 7.700 | 7.950 | 7.700 | 7.950 | 7.109 | 501 |
| 2024-12-30 | 7.700 | 8.000 | 7.700 | 8.000 | 7.154 | 26,400 |
| 2024-12-27 | 7.800 | 7.800 | 7.800 | 7.800 | 6.975 | 100 |
| 2024-12-26 | 7.800 | 7.850 | 7.800 | 7.800 | 6.975 | 1,384 |
| 2024-12-25 | 7.800 | 7.800 | 7.800 | 7.800 | 6.975 | 610 |
| 2024-12-24 | 7.600 | 7.800 | 7.600 | 7.800 | 6.975 | 5,901 |
| 2024-12-23 | 7.800 | 7.800 | 7.600 | 7.700 | 6.885 | 8,301 |
| 2024-12-20 | 7.850 | 7.850 | 7.800 | 7.800 | 6.975 | 610 |
| 2024-12-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.019 | 201 |
| 2024-12-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.019 | 100 |
| 2024-12-17 | 7.800 | 7.850 | 7.800 | 7.800 | 6.975 | 11,700 |
| 2024-12-16 | 7.800 | 7.850 | 7.750 | 7.850 | 7.019 | 14,701 |
| 2024-12-13 | 7.850 | 7.850 | 7.800 | 7.850 | 7.019 | 1,620 |
| 2024-12-12 | 7.850 | 7.950 | 7.850 | 7.850 | 7.019 | 1,700 |
| 2024-12-11 | 7.850 | 7.900 | 7.750 | 7.900 | 7.064 | 3,438 |
| 2024-12-09 | 7.750 | 7.850 | 7.700 | 7.850 | 7.019 | 15,400 |
| 2024-12-06 | 7.800 | 7.900 | 7.750 | 7.850 | 7.019 | 11,101 |
| 2024-12-04 | 7.950 | 7.950 | 7.800 | 7.950 | 7.109 | 15,110 |
| 2024-12-03 | 7.850 | 7.950 | 7.750 | 7.900 | 7.064 | 6,400 |
| 2024-12-02 | 7.950 | 7.950 | 7.850 | 7.950 | 7.109 | 2,201 |
| 2024-11-29 | 7.950 | 8.000 | 7.850 | 7.950 | 7.109 | 10,005 |
| 2024-11-28 | 7.900 | 7.950 | 7.850 | 7.950 | 7.109 | 3,700 |
| 2024-11-27 | 7.950 | 7.950 | 7.900 | 7.950 | 7.109 | 601 |
| 2024-11-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.109 | 481 |
| 2024-11-25 | 7.900 | 7.950 | 7.850 | 7.950 | 7.109 | 19,600 |
| 2024-11-22 | 8.000 | 8.000 | 7.900 | 8.000 | 7.154 | 5,303 |
| 2024-11-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 501 |
| 2024-11-20 | 8.000 | 8.000 | 7.900 | 8.000 | 7.154 | 1,408 |
| 2024-11-19 | 7.900 | 8.000 | 7.900 | 8.000 | 7.154 | 1,900 |
| 2024-11-18 | 7.850 | 7.950 | 7.800 | 7.900 | 7.064 | 2,001 |
| 2024-11-15 | 7.950 | 7.950 | 7.850 | 7.950 | 7.109 | 2,000 |
| 2024-11-14 | 7.900 | 7.950 | 7.850 | 7.950 | 7.109 | 569 |
| 2024-11-13 | 7.900 | 8.000 | 7.900 | 8.000 | 7.154 | 2,101 |
| 2024-11-12 | 7.850 | 7.850 | 7.800 | 7.850 | 7.019 | 7,508 |
| 2024-11-11 | 7.850 | 7.900 | 7.850 | 7.900 | 7.064 | 27,600 |
| 2024-11-08 | 7.900 | 7.900 | 7.850 | 7.850 | 7.019 | 8,412 |
| 2024-11-07 | 7.950 | 7.950 | 7.850 | 7.900 | 7.064 | 14,900 |
| 2024-11-06 | 7.900 | 7.950 | 7.900 | 7.950 | 7.109 | 19,101 |
| 2024-11-05 | 7.900 | 7.950 | 7.900 | 7.950 | 7.109 | 2,201 |
| 2024-11-04 | 7.950 | 8.000 | 7.950 | 8.000 | 7.154 | 9,001 |
| 2024-11-01 | 7.900 | 7.950 | 7.900 | 7.950 | 7.109 | 4,400 |
| 2024-10-31 | 8.050 | 8.050 | 7.900 | 7.950 | 7.109 | 2,300 |
| 2024-10-30 | 7.950 | 8.050 | 7.900 | 8.050 | 7.198 | 8,017 |
| 2024-10-29 | 8.000 | 8.000 | 7.850 | 7.900 | 7.064 | 33,000 |
| 2024-10-28 | 8.050 | 8.150 | 7.900 | 8.150 | 7.288 | 43,300 |
| 2024-10-25 | 8.200 | 8.200 | 8.000 | 8.100 | 7.243 | 6,048 |
| 2024-10-24 | 8.200 | 8.200 | 8.000 | 8.200 | 7.332 | 3,211 |
| 2024-10-22 | 8.000 | 8.050 | 8.000 | 8.050 | 7.198 | 2,300 |
| 2024-10-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.154 | 1,485 |
| 2024-10-18 | 8.050 | 8.050 | 7.900 | 7.900 | 7.064 | 39,612 |
| 2024-10-17 | 8.000 | 8.050 | 7.950 | 8.050 | 7.198 | 5,801 |
| 2024-10-16 | 8.000 | 8.050 | 8.000 | 8.050 | 7.198 | 309 |
| 2024-10-15 | 8.050 | 8.050 | 8.000 | 8.050 | 7.198 | 20,502 |
| 2024-10-11 | 8.050 | 8.100 | 8.050 | 8.100 | 7.243 | 513 |
| 2024-10-10 | 8.100 | 8.100 | 7.900 | 8.050 | 7.198 | 26,201 |
| 2024-10-09 | 8.100 | 8.150 | 8.100 | 8.150 | 7.288 | 2,301 |
| 2024-10-08 | 8.100 | 8.150 | 8.000 | 8.150 | 7.288 | 1,900 |
| 2024-10-07 | 8.050 | 8.100 | 8.050 | 8.100 | 7.243 | 2,901 |
| 2024-10-04 | 8.050 | 8.150 | 7.900 | 8.150 | 7.288 | 5,403 |
| 2024-10-03 | 8.100 | 8.200 | 7.900 | 8.150 | 7.288 | 7,051 |
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.