M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 8.10
-0.05 (-0.61%)
Oct 30, 2025, 10:37 AM ICT
M.C.S. Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.20 | 8.25 | 8.05 | 8.15 | 8.15 | -0.61% | 603,085 |
| Oct 28, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | 184,303 |
| Oct 27, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 126,722 |
| Oct 24, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 45,237 |
| Oct 22, 2025 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | - | 187,228 |
| Oct 21, 2025 | 8.30 | 8.35 | 8.15 | 8.20 | 8.20 | -0.61% | 207,771 |
| Oct 20, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 0.61% | 143,512 |
| Oct 17, 2025 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | 274,738 |
| Oct 16, 2025 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 158,677 |
| Oct 15, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | - | 323,243 |
| Oct 14, 2025 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | - | 400,474 |
| Oct 10, 2025 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | 1.21% | 139,360 |
| Oct 9, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | - | 132,610 |
| Oct 8, 2025 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 119,680 |
| Oct 7, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | - | 209,797 |
| Oct 6, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 199,957 |
| Oct 3, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | 143,625 |
| Oct 2, 2025 | 8.25 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 262,951 |
| Oct 1, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | 327,464 |
| Sep 30, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 216,000 |
| Sep 29, 2025 | 8.35 | 8.40 | 8.25 | 8.40 | 8.40 | - | 717,790 |
| Sep 26, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 123,146 |
| Sep 25, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | - | 114,439 |
| Sep 24, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | -0.59% | 344,559 |
| Sep 23, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | 0.60% | 333,703 |
| Sep 22, 2025 | 8.45 | 8.55 | 8.35 | 8.40 | 8.40 | - | 279,587 |
| Sep 19, 2025 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | - | 137,746 |
| Sep 18, 2025 | 8.50 | 8.50 | 8.35 | 8.40 | 8.40 | - | 429,879 |
| Sep 17, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -2.33% | 879,382 |
| Sep 16, 2025 | 8.80 | 8.80 | 8.50 | 8.60 | 8.60 | -1.15% | 265,951 |
| Sep 15, 2025 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 0.58% | 448,236 |
| Sep 12, 2025 | 8.65 | 8.85 | 8.65 | 8.65 | 8.65 | -0.57% | 207,220 |
| Sep 11, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1.75% | 234,722 |
| Sep 10, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 170,432 |
| Sep 9, 2025 | 8.65 | 8.65 | 8.50 | 8.65 | 8.65 | - | 278,922 |
| Sep 8, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | 272,422 |
| Sep 5, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 1.19% | 244,744 |
| Sep 4, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | - | 109,015 |
| Sep 3, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 1.82% | 204,429 |
| Sep 2, 2025 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 127,820 |
| Sep 1, 2025 | 8.40 | 8.40 | 8.05 | 8.30 | 8.30 | -0.60% | 875,237 |
| Aug 29, 2025 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | 0.60% | 137,464 |
| Aug 28, 2025 | 8.20 | 8.40 | 8.15 | 8.30 | 8.30 | 0.61% | 466,724 |
| Aug 27, 2025 | 8.40 | 8.45 | 8.25 | 8.25 | 8.25 | -1.79% | 361,000 |
| Aug 26, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | -1.75% | 620,930 |
| Aug 25, 2025 | 8.45 | 8.65 | 8.45 | 8.55 | 8.30 | 1.18% | 744,512 |
| Aug 22, 2025 | 8.65 | 8.65 | 8.35 | 8.45 | 8.20 | -1.74% | 521,150 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.35 | - | 99,518 |
| Aug 20, 2025 | 8.55 | 8.60 | 8.45 | 8.60 | 8.35 | - | 359,133 |
| Aug 19, 2025 | 8.65 | 8.70 | 8.55 | 8.60 | 8.35 | 0.58% | 343,543 |