M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 8.40
+0.05 (0.60%)
Aug 5, 2025, 4:38 PM ICT
M.C.S. Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | 389,250 |
| Aug 4, 2025 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | 0.60% | 214,306 |
| Aug 1, 2025 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 137,339 |
| Jul 31, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | 306,635 |
| Jul 30, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 0.60% | 154,117 |
| Jul 29, 2025 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | -0.60% | 80,671 |
| Jul 25, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | - | 145,721 |
| Jul 24, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 67,969 |
| Jul 23, 2025 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.21% | 273,561 |
| Jul 22, 2025 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | - | 86,900 |
| Jul 21, 2025 | 8.30 | 8.35 | 8.20 | 8.25 | 8.25 | -1.20% | 205,513 |
| Jul 18, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.60% | 82,000 |
| Jul 17, 2025 | 8.35 | 8.45 | 8.25 | 8.30 | 8.30 | -1.19% | 415,788 |
| Jul 16, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | -0.59% | 138,673 |
| Jul 15, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 282,852 |
| Jul 14, 2025 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | 0.61% | 211,491 |
| Jul 11, 2025 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | 0.61% | 228,440 |
| Jul 9, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 99,478 |
| Jul 8, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | 61,726 |
| Jul 7, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | 125,215 |
| Jul 4, 2025 | 8.05 | 8.30 | 8.05 | 8.25 | 8.25 | 2.48% | 419,526 |
| Jul 3, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 185,588 |
| Jul 2, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 191,525 |
| Jul 1, 2025 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | - | 401,745 |
| Jun 30, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 67,240 |
| Jun 27, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.84% | 258,275 |
| Jun 26, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 2.52% | 282,782 |
| Jun 25, 2025 | 7.80 | 8.10 | 7.80 | 7.95 | 7.95 | 1.92% | 578,353 |
| Jun 24, 2025 | 7.55 | 7.85 | 7.55 | 7.80 | 7.80 | 3.31% | 376,586 |
| Jun 23, 2025 | 7.60 | 7.65 | 7.40 | 7.55 | 7.55 | -0.66% | 441,406 |
| Jun 20, 2025 | 7.65 | 7.80 | 7.60 | 7.60 | 7.60 | -1.30% | 265,143 |
| Jun 19, 2025 | 7.65 | 7.70 | 7.50 | 7.70 | 7.70 | 0.65% | 471,500 |
| Jun 18, 2025 | 7.90 | 7.95 | 7.60 | 7.65 | 7.65 | -3.16% | 544,185 |
| Jun 17, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 280,271 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.70 | 7.95 | 7.95 | -1.85% | 1,394,455 |
| Jun 13, 2025 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | -2.41% | 1,300,638 |
| Jun 12, 2025 | 8.60 | 8.60 | 8.25 | 8.30 | 8.30 | -2.92% | 1,075,873 |
| Jun 11, 2025 | 8.65 | 8.70 | 8.55 | 8.55 | 8.55 | -1.16% | 379,329 |
| Jun 10, 2025 | 8.70 | 8.80 | 8.65 | 8.65 | 8.65 | -0.57% | 375,510 |
| Jun 9, 2025 | 8.85 | 8.95 | 8.70 | 8.70 | 8.70 | -1.69% | 387,845 |
| Jun 6, 2025 | 8.75 | 8.95 | 8.70 | 8.85 | 8.85 | 1.72% | 467,570 |
| Jun 5, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1.16% | 196,423 |
| Jun 4, 2025 | 8.60 | 8.75 | 8.55 | 8.60 | 8.60 | - | 476,326 |
| May 30, 2025 | 8.55 | 8.70 | 8.55 | 8.60 | 8.60 | 0.58% | 220,381 |
| May 29, 2025 | 8.60 | 8.65 | 8.55 | 8.55 | 8.55 | - | 190,913 |
| May 28, 2025 | 8.60 | 8.70 | 8.55 | 8.55 | 8.55 | -0.58% | 225,522 |
| May 27, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | -1.15% | 441,133 |
| May 26, 2025 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -1.69% | 332,506 |
| May 23, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | - | 77,810 |
| May 22, 2025 | 8.95 | 9.00 | 8.75 | 8.85 | 8.85 | -1.12% | 829,661 |