M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 7.40
0.00 (0.00%)
May 25, 2026, 11:21 AM ICT
M.C.S. Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | - | 866,104 |
| May 21, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 1.37% | 634,884 |
| May 20, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 3,293,679 |
| May 19, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 1,033,613 |
| May 18, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | -1.32% | 1,729,809 |
| May 15, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -0.65% | 1,302,153 |
| May 14, 2026 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | 921,112 |
| May 13, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 906,887 |
| May 12, 2026 | 7.50 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 2,461,866 |
| May 11, 2026 | 7.80 | 7.85 | 7.50 | 7.55 | 7.55 | -8.48% | 6,935,550 |
| May 8, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 662,430 |
| May 7, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | - | 782,583 |
| May 6, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 1.86% | 497,482 |
| May 5, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 292,674 |
| Apr 30, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 478,145 |
| Apr 29, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | 853,457 |
| Apr 28, 2026 | 8.00 | 8.10 | 7.95 | 8.00 | 8.00 | - | 1,398,097 |
| Apr 27, 2026 | 8.35 | 8.35 | 7.95 | 8.00 | 8.00 | -4.19% | 3,604,746 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 746,235 |
| Apr 23, 2026 | 8.55 | 8.55 | 8.40 | 8.45 | 8.45 | -0.59% | 628,069 |
| Apr 22, 2026 | 8.55 | 8.60 | 8.45 | 8.50 | 8.50 | -0.58% | 812,018 |
| Apr 21, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | - | 810,581 |
| Apr 20, 2026 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | -1.72% | 3,002,761 |
| Apr 17, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 8.70 | -0.53% | 2,635,000 |
| Apr 16, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 8.75 | 0.53% | 2,115,630 |
| Apr 10, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 8.70 | - | 2,240,604 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 8.70 | -2.08% | 2,174,901 |
| Apr 8, 2026 | 9.65 | 9.75 | 9.50 | 9.60 | 8.89 | -0.52% | 1,970,097 |
| Apr 7, 2026 | 9.70 | 9.75 | 9.55 | 9.65 | 8.93 | - | 1,964,388 |
| Apr 3, 2026 | 9.60 | 9.75 | 9.60 | 9.65 | 8.93 | 1.05% | 881,532 |
| Apr 2, 2026 | 9.60 | 9.65 | 9.55 | 9.55 | 8.84 | - | 730,302 |
| Apr 1, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 8.84 | -1.04% | 777,986 |
| Mar 31, 2026 | 9.65 | 9.70 | 9.60 | 9.65 | 8.93 | - | 652,529 |
| Mar 30, 2026 | 9.45 | 9.70 | 9.35 | 9.65 | 8.93 | 2.12% | 1,096,731 |
| Mar 27, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 8.75 | 1.07% | 335,600 |
| Mar 26, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 8.65 | - | 327,218 |
| Mar 25, 2026 | 9.25 | 9.40 | 9.25 | 9.35 | 8.65 | 1.63% | 690,803 |
| Mar 24, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 8.51 | -0.54% | 828,033 |
| Mar 23, 2026 | 9.35 | 9.40 | 9.20 | 9.25 | 8.56 | -2.12% | 1,044,161 |
| Mar 20, 2026 | 9.40 | 9.45 | 9.30 | 9.45 | 8.75 | - | 849,942 |
| Mar 19, 2026 | 9.55 | 9.60 | 9.35 | 9.45 | 8.75 | -1.05% | 1,342,229 |
| Mar 18, 2026 | 9.65 | 9.65 | 9.50 | 9.55 | 8.84 | -0.52% | 357,670 |
| Mar 17, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 8.89 | 1.05% | 718,984 |
| Mar 16, 2026 | 9.60 | 9.70 | 9.50 | 9.50 | 8.79 | -0.52% | 1,042,670 |
| Mar 13, 2026 | 9.50 | 9.60 | 9.45 | 9.55 | 8.84 | 0.53% | 523,103 |
| Mar 12, 2026 | 9.45 | 9.60 | 9.45 | 9.50 | 8.79 | 0.53% | 574,404 |
| Mar 11, 2026 | 9.30 | 9.50 | 9.30 | 9.45 | 8.75 | 1.07% | 608,383 |
| Mar 10, 2026 | 9.20 | 9.45 | 9.20 | 9.35 | 8.65 | 1.63% | 299,366 |
| Mar 9, 2026 | 8.95 | 9.30 | 8.90 | 9.20 | 8.51 | -0.54% | 1,104,617 |
| Mar 6, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 8.56 | -0.54% | 559,439 |