M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 9.45
-0.05 (-0.53%)
Mar 2, 2026, 4:35 PM ICT
M.C.S. Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.45 | 9.65 | 9.45 | 9.50 | 9.50 | 0.53% | 1,216,975 |
| Feb 26, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 9.45 | -0.53% | 1,306,149 |
| Feb 25, 2026 | 9.65 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 1,716,846 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.45 | 9.60 | 9.60 | 0.52% | 1,048,429 |
| Feb 23, 2026 | 9.50 | 9.75 | 9.45 | 9.55 | 9.55 | 3.24% | 3,494,108 |
| Feb 20, 2026 | 9.15 | 9.25 | 9.05 | 9.25 | 9.25 | 1.09% | 848,310 |
| Feb 19, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 9.15 | -0.54% | 1,207,479 |
| Feb 18, 2026 | 9.10 | 9.25 | 9.00 | 9.20 | 9.20 | 1.66% | 1,034,543 |
| Feb 17, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | - | 545,434 |
| Feb 16, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 475,555 |
| Feb 13, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 1,026,293 |
| Feb 12, 2026 | 8.65 | 8.80 | 8.60 | 8.80 | 8.80 | 2.33% | 709,833 |
| Feb 11, 2026 | 8.50 | 8.65 | 8.50 | 8.60 | 8.60 | 1.18% | 537,256 |
| Feb 10, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | - | 441,100 |
| Feb 9, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 1,027,998 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 295,914 |
| Feb 5, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 0.59% | 79,621 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 285,009 |
| Feb 3, 2026 | 8.45 | 8.55 | 8.45 | 8.50 | 8.50 | - | 632,654 |
| Feb 2, 2026 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | -0.58% | 314,809 |
| Jan 30, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | - | 222,786 |
| Jan 29, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | - | 188,100 |
| Jan 28, 2026 | 8.35 | 8.60 | 8.35 | 8.55 | 8.55 | 2.40% | 432,484 |
| Jan 27, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 616,319 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | -0.60% | 302,703 |
| Jan 23, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 87,729 |
| Jan 22, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 233,919 |
| Jan 21, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | 0.60% | 406,346 |
| Jan 20, 2026 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 398,292 |
| Jan 19, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | 1.20% | 603,712 |
| Jan 16, 2026 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 0.60% | 229,903 |
| Jan 15, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 100,682 |
| Jan 14, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | 126,990 |
| Jan 13, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | - | 116,291 |
| Jan 12, 2026 | 8.25 | 8.30 | 8.10 | 8.20 | 8.20 | -0.61% | 928,261 |
| Jan 9, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | 237,054 |
| Jan 8, 2026 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 223,322 |
| Jan 7, 2026 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 249,633 |
| Jan 6, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | 809,534 |
| Jan 5, 2026 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | -0.60% | 181,500 |
| Dec 30, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | 112,560 |
| Dec 29, 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | - | 87,296 |
| Dec 26, 2025 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 49,070 |
| Dec 25, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | - | 148,856 |
| Dec 24, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 110,009 |
| Dec 23, 2025 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 1.85% | 225,450 |
| Dec 22, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -0.61% | 493,481 |
| Dec 19, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 55,600 |
| Dec 18, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | 162,311 |
| Dec 17, 2025 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 143,682 |