M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 7.90
+0.05 (0.64%)
Aug 25, 2026, 11:51 AM ICT
M.C.S. Steel PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.64% | 5,000 |
| Aug 24, 2026 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 370,756 |
| Aug 21, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 141,519 |
| Aug 20, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 267,622 |
| Aug 19, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 186,347 |
| Aug 18, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | 354,017 |
| Aug 17, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 797,721 |
| Aug 14, 2026 | 7.90 | 7.95 | 7.85 | 7.90 | 7.90 | - | 437,447 |
| Aug 13, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | - | 722,558 |
| Aug 11, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 719,649 |
| Aug 10, 2026 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | -1.86% | 1,244,866 |
| Aug 7, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | 207,081 |
| Aug 6, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | - | 245,561 |
| Aug 5, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 406,163 |
| Aug 4, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | - | 373,968 |
| Aug 3, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 598,206 |
| Jul 31, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | - | 242,786 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | 594,090 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 292,605 |
| Jul 24, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 384,658 |
| Jul 23, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | - | 622,586 |
| Jul 22, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 505,897 |
| Jul 21, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 523,133 |
| Jul 20, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 414,557 |
| Jul 17, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 1.26% | 1,040,180 |
| Jul 16, 2026 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | - | 346,515 |
| Jul 15, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 0.63% | 306,859 |
| Jul 14, 2026 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | 0.64% | 956,467 |
| Jul 13, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | 227,457 |
| Jul 10, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | - | 419,645 |
| Jul 9, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 672,468 |
| Jul 8, 2026 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -1.27% | 1,007,218 |
| Jul 7, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 790,106 |
| Jul 6, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 3.23% | 1,164,022 |
| Jul 3, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 389,754 |
| Jul 2, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 859,811 |
| Jul 1, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 342,682 |
| Jun 30, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 462,462 |
| Jun 29, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 235,197 |
| Jun 26, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 330,861 |
| Jun 25, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 490,081 |
| Jun 24, 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | - | 217,302 |
| Jun 23, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 488,157 |
| Jun 22, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | - | 233,600 |
| Jun 19, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 255,690 |
| Jun 18, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | 0.66% | 610,473 |
| Jun 17, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 307,436 |
| Jun 16, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 95,067 |
| Jun 15, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 496,041 |
| Jun 12, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 569,929 |