M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 8.65
-0.05 (-0.57%)
Sep 12, 2025, 4:36 PM ICT
M.C.S. Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 8.65 | 8.70 | 8.55 | 8.55 | 8.30 | -1.16% | 189,607 |
| Aug 15, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | 8.40 | 1.17% | 306,419 |
| Aug 14, 2025 | 8.75 | 8.80 | 8.50 | 8.55 | 8.30 | -2.29% | 454,977 |
| Aug 13, 2025 | 8.90 | 8.90 | 8.70 | 8.75 | 8.49 | 1.16% | 1,123,225 |
| Aug 8, 2025 | 8.70 | 8.70 | 8.60 | 8.65 | 8.40 | - | 373,463 |
| Aug 7, 2025 | 8.45 | 8.70 | 8.45 | 8.65 | 8.40 | 2.37% | 865,774 |
| Aug 6, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.20 | 0.60% | 190,572 |
| Aug 5, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.15 | 0.60% | 389,250 |
| Aug 4, 2025 | 8.35 | 8.40 | 8.30 | 8.35 | 8.11 | 0.60% | 214,306 |
| Aug 1, 2025 | 8.35 | 8.40 | 8.30 | 8.30 | 8.06 | -1.19% | 137,339 |
| Jul 31, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.15 | 0.60% | 306,635 |
| Jul 30, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.11 | 0.60% | 154,117 |
| Jul 29, 2025 | 8.25 | 8.35 | 8.25 | 8.30 | 8.06 | -0.60% | 80,671 |
| Jul 25, 2025 | 8.30 | 8.35 | 8.25 | 8.35 | 8.11 | - | 145,721 |
| Jul 24, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.11 | - | 67,969 |
| Jul 23, 2025 | 8.20 | 8.40 | 8.20 | 8.35 | 8.11 | 1.21% | 273,561 |
| Jul 22, 2025 | 8.25 | 8.30 | 8.20 | 8.25 | 8.01 | - | 86,200 |
| Jul 21, 2025 | 8.30 | 8.35 | 8.20 | 8.25 | 8.01 | -1.20% | 205,513 |
| Jul 18, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.11 | 0.60% | 82,000 |
| Jul 17, 2025 | 8.35 | 8.45 | 8.25 | 8.30 | 8.06 | -1.19% | 415,788 |
| Jul 16, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.15 | -0.59% | 138,673 |
| Jul 15, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.20 | 1.81% | 282,852 |
| Jul 14, 2025 | 8.20 | 8.30 | 8.15 | 8.30 | 8.06 | 0.61% | 211,491 |
| Jul 11, 2025 | 8.15 | 8.25 | 8.10 | 8.25 | 8.01 | 0.61% | 228,440 |
| Jul 9, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 7.96 | -0.61% | 99,478 |
| Jul 8, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.01 | 0.61% | 61,726 |
| Jul 7, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 7.96 | -0.61% | 125,215 |
| Jul 4, 2025 | 8.05 | 8.30 | 8.05 | 8.25 | 8.01 | 2.48% | 419,526 |
| Jul 3, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 7.81 | 0.63% | 185,588 |
| Jul 2, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 7.77 | -0.62% | 191,525 |
| Jul 1, 2025 | 8.00 | 8.10 | 7.95 | 8.05 | 7.81 | - | 401,745 |