Metro Systems Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 8.200 | 8.200 | 8.200 | 8.200 | 7.332 | 100 |
| 2024-10-01 | 8.200 | 8.200 | 8.200 | 8.200 | 7.332 | 204 |
| 2024-09-27 | 8.100 | 8.150 | 8.100 | 8.150 | 7.288 | 230 |
| 2024-09-26 | 8.200 | 8.200 | 8.200 | 8.200 | 7.332 | 12,600 |
| 2024-09-25 | 8.250 | 8.250 | 8.050 | 8.200 | 7.332 | 12,547 |
| 2024-09-24 | 8.200 | 8.200 | 8.200 | 8.200 | 7.332 | 501 |
| 2024-09-23 | 8.150 | 8.250 | 8.150 | 8.200 | 7.332 | 1,212 |
| 2024-09-20 | 8.200 | 8.250 | 8.200 | 8.200 | 7.332 | 410 |
| 2024-09-19 | 8.250 | 8.250 | 8.150 | 8.200 | 7.332 | 24,915 |
| 2024-09-18 | 8.200 | 8.250 | 8.150 | 8.150 | 7.288 | 1,107 |
| 2024-09-17 | 8.100 | 8.100 | 8.100 | 8.100 | 7.243 | 8,200 |
| 2024-09-16 | 8.200 | 8.250 | 8.100 | 8.200 | 7.332 | 4,902 |
| 2024-09-13 | 8.250 | 8.250 | 8.250 | 8.250 | 7.377 | 1,101 |
| 2024-09-12 | 8.250 | 8.250 | 8.150 | 8.250 | 7.377 | 800 |
| 2024-09-11 | 8.250 | 8.250 | 8.200 | 8.250 | 7.377 | 1,001 |
| 2024-09-10 | 8.250 | 8.250 | 8.050 | 8.250 | 7.377 | 4,200 |
| 2024-09-09 | 8.250 | 8.300 | 8.050 | 8.250 | 7.377 | 15,500 |
| 2024-09-06 | 7.950 | 8.100 | 7.950 | 8.100 | 7.243 | 14,899 |
| 2024-09-05 | 8.100 | 8.100 | 7.850 | 7.900 | 7.064 | 15,769 |
| 2024-09-04 | 8.050 | 8.100 | 8.050 | 8.050 | 7.198 | 21,000 |
| 2024-09-03 | 7.950 | 8.250 | 7.900 | 8.000 | 7.154 | 38,381 |
| 2024-09-02 | 8.100 | 8.100 | 7.950 | 8.050 | 7.198 | 1,000 |
| 2024-08-30 | 7.900 | 8.050 | 7.900 | 8.050 | 7.198 | 7,912 |
| 2024-08-29 | 8.100 | 8.100 | 7.850 | 8.000 | 7.154 | 15,712 |
| 2024-08-28 | 7.950 | 8.000 | 7.950 | 8.000 | 7.154 | 2,905 |
| 2024-08-27 | 8.650 | 8.650 | 7.950 | 8.000 | 7.154 | 30,411 |
| 2024-08-26 | 7.900 | 8.200 | 7.900 | 7.950 | 7.109 | 17,114 |
| 2024-08-23 | 7.950 | 7.950 | 7.900 | 7.950 | 7.109 | 22,003 |
| 2024-08-22 | 7.950 | 8.000 | 7.900 | 8.000 | 7.154 | 2,800 |
| 2024-08-21 | 7.850 | 8.000 | 7.800 | 8.000 | 7.154 | 23,413 |
| 2024-08-20 | 8.000 | 8.000 | 7.800 | 7.800 | 6.975 | 210,440 |
| 2024-08-19 | 8.100 | 8.250 | 8.000 | 8.200 | 7.332 | 65,811 |
| 2024-08-16 | 8.000 | 8.200 | 7.900 | 8.200 | 7.332 | 118,004 |
| 2024-08-15 | 8.450 | 8.450 | 8.000 | 8.100 | 7.243 | 34,003 |
| 2024-08-14 | 8.300 | 8.300 | 8.050 | 8.300 | 7.422 | 12,904 |
| 2024-08-13 | 8.400 | 8.400 | 8.050 | 8.250 | 7.377 | 41,622 |
| 2024-08-09 | 8.700 | 8.700 | 8.400 | 8.700 | 7.780 | 2,900 |
| 2024-08-08 | 8.700 | 8.700 | 8.250 | 8.700 | 7.780 | 16,622 |
| 2024-08-07 | 8.500 | 8.700 | 8.500 | 8.700 | 7.780 | 3,700 |
| 2024-08-06 | 8.550 | 8.750 | 8.500 | 8.600 | 7.690 | 5,601 |
| 2024-08-05 | 8.500 | 8.800 | 8.450 | 8.550 | 7.645 | 27,900 |
| 2024-08-02 | 8.800 | 8.800 | 8.500 | 8.500 | 7.601 | 20,500 |
| 2024-08-01 | 8.700 | 8.750 | 8.700 | 8.750 | 7.824 | 8,902 |
| 2024-07-31 | 8.750 | 8.750 | 8.700 | 8.700 | 7.780 | 15,601 |
| 2024-07-30 | 8.700 | 8.750 | 8.700 | 8.700 | 7.780 | 42,628 |
| 2024-07-26 | 8.700 | 8.750 | 8.550 | 8.700 | 7.780 | 23,649 |
| 2024-07-25 | 8.550 | 8.700 | 8.450 | 8.700 | 7.780 | 8,923 |
| 2024-07-24 | 8.650 | 8.700 | 8.500 | 8.700 | 7.780 | 14,901 |
| 2024-07-23 | 8.700 | 8.750 | 8.700 | 8.700 | 7.780 | 41,004 |
| 2024-07-19 | 8.600 | 8.700 | 8.600 | 8.650 | 7.735 | 26,901 |
| 2024-07-18 | 8.500 | 8.650 | 8.400 | 8.650 | 7.735 | 59,272 |
| 2024-07-17 | 8.200 | 8.500 | 8.200 | 8.500 | 7.601 | 24,652 |
| 2024-07-16 | 8.600 | 8.600 | 8.450 | 8.450 | 7.556 | 20,858 |
| 2024-07-15 | 8.400 | 8.550 | 8.400 | 8.400 | 7.511 | 55,000 |
| 2024-07-12 | 8.350 | 8.400 | 8.300 | 8.400 | 7.511 | 23,501 |
| 2024-07-11 | 8.250 | 8.300 | 8.250 | 8.300 | 7.422 | 38,100 |
| 2024-07-10 | 8.300 | 8.300 | 8.250 | 8.250 | 7.377 | 12,201 |
| 2024-07-09 | 8.150 | 8.250 | 8.050 | 8.200 | 7.332 | 53,000 |
| 2024-07-08 | 8.150 | 8.150 | 8.150 | 8.150 | 7.288 | 4,100 |
| 2024-07-05 | 8.150 | 8.150 | 8.100 | 8.100 | 7.243 | 22,701 |
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.