M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 8.35
+0.10 (1.21%)
Dec 30, 2025, 4:39 PM ICT
M.C.S. Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 228,215 |
| Dec 15, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | 215,501 |
| Dec 12, 2025 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 71,200 |
| Dec 11, 2025 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 74,841 |
| Dec 9, 2025 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 228,300 |
| Dec 8, 2025 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 449,562 |
| Dec 4, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | - | 126,752 |
| Dec 3, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | - | 31,032 |
| Dec 2, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 90,620 |
| Dec 1, 2025 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | - | 373,862 |
| Nov 28, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | - | 88,801 |
| Nov 27, 2025 | 8.10 | 8.25 | 8.10 | 8.20 | 8.20 | 0.61% | 138,863 |
| Nov 26, 2025 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | 131,500 |
| Nov 25, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | 155,409 |
| Nov 24, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - | 53,982 |
| Nov 21, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - | 87,200 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | - | 107,600 |
| Nov 19, 2025 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | - | 137,781 |
| 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 |