MC Group PCL (BKK:MC)
Thailand · Delayed Price · Currency is THB 10.10
+0.10 (1.00%)
Aug 1, 2025, 4:38 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | 1,112,773 |
| Jul 31, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 4,413,908 |
| Jul 30, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 1,991,534 |
| Jul 29, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 1,567,830 |
| Jul 25, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | - | 760,369 |
| Jul 24, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 654,952 |
| Jul 23, 2025 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | - | 2,152,150 |
| Jul 22, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 2,172,922 |
| Jul 21, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 1,079,908 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 2,249,999 |
| Jul 17, 2025 | 10.00 | 10.30 | 9.95 | 10.20 | 10.20 | 2.00% | 1,196,575 |
| Jul 16, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 1,619,695 |
| Jul 15, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 692,614 |
| Jul 14, 2025 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | 2.04% | 1,824,250 |
| Jul 11, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | 873,314 |
| Jul 9, 2025 | 9.80 | 9.80 | 9.65 | 9.75 | 9.75 | -0.51% | 1,030,903 |
| Jul 8, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | 321,575 |
| Jul 7, 2025 | 9.65 | 9.80 | 9.60 | 9.80 | 9.80 | 1.03% | 1,153,398 |
| Jul 4, 2025 | 9.70 | 9.75 | 9.60 | 9.70 | 9.70 | 0.52% | 1,098,741 |
| Jul 3, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.65 | - | 1,470,404 |
| Jul 2, 2025 | 9.65 | 9.70 | 9.55 | 9.65 | 9.65 | 0.52% | 1,350,000 |
| Jul 1, 2025 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | - | 1,477,966 |
| Jun 30, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | - | 1,113,652 |
| Jun 27, 2025 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | -1.03% | 1,219,908 |
| Jun 26, 2025 | 9.70 | 9.85 | 9.65 | 9.70 | 9.70 | - | 1,354,823 |
| Jun 25, 2025 | 9.65 | 9.70 | 9.55 | 9.70 | 9.70 | 0.52% | 1,113,116 |
| Jun 24, 2025 | 9.50 | 9.70 | 9.50 | 9.65 | 9.65 | 2.66% | 996,526 |
| Jun 23, 2025 | 9.25 | 9.50 | 9.25 | 9.40 | 9.40 | -1.57% | 1,324,022 |
| Jun 20, 2025 | 9.55 | 9.65 | 9.55 | 9.55 | 9.55 | - | 595,252 |
| Jun 19, 2025 | 9.65 | 9.70 | 9.45 | 9.55 | 9.55 | -1.04% | 2,374,184 |
| Jun 18, 2025 | 9.65 | 9.80 | 9.65 | 9.65 | 9.65 | -0.52% | 549,939 |
| Jun 17, 2025 | 9.70 | 9.80 | 9.65 | 9.70 | 9.70 | 0.52% | 579,832 |
| Jun 16, 2025 | 9.75 | 9.75 | 9.45 | 9.65 | 9.65 | -1.03% | 2,410,909 |
| Jun 13, 2025 | 9.90 | 9.95 | 9.70 | 9.75 | 9.75 | -2.01% | 3,010,749 |
| Jun 12, 2025 | 9.95 | 10.10 | 9.90 | 9.95 | 9.95 | - | 1,968,922 |
| Jun 11, 2025 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | 0.51% | 973,716 |
| Jun 10, 2025 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | - | 933,944 |
| Jun 9, 2025 | 10.00 | 10.00 | 9.85 | 9.90 | 9.90 | - | 992,723 |
| Jun 6, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 0.51% | 1,390,834 |
| Jun 5, 2025 | 9.80 | 9.95 | 9.75 | 9.85 | 9.85 | 1.03% | 1,091,956 |
| Jun 4, 2025 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -2.50% | 4,603,403 |
| May 30, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 1,212,010 |
| May 29, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 822,569 |
| May 28, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | - | 1,037,532 |
| May 27, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 2,248,844 |
| May 26, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 942,990 |
| May 23, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 397,507 |
| May 22, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 1,126,852 |
| May 21, 2025 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 1,050,614 |
| May 20, 2025 | 10.40 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 1,073,450 |