M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 8.20
+0.05 (0.61%)
Nov 19, 2025, 3:44 PM ICT
M.C.S. Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | - | 0.61% | 92,481 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | - | 131,010 |
| Nov 17, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 98,131 |
| Nov 14, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | 125,606 |
| Nov 13, 2025 | 8.10 | 8.25 | 8.10 | 8.15 | 8.15 | - | 59,615 |
| Nov 12, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - | 535,957 |
| Nov 11, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.21% | 729,519 |
| Nov 10, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 3.13% | 1,152,779 |
| Nov 7, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 127,097 |
| Nov 6, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 279,232 |
| Nov 5, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 150,220 |
| Nov 4, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | - | 16,406 |
| Nov 3, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 77,121 |
| Oct 31, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | 166,142 |
| Oct 30, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 98,468 |
| Oct 29, 2025 | 8.20 | 8.25 | 8.05 | 8.15 | 8.15 | -0.61% | 600,585 |
| 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% | 207,571 |
| Oct 20, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 0.61% | 140,817 |
| 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% | 138,360 |
| 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% | 199,657 |
| 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 | - | 128,446 |
| 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 | - | 207,251 |