M.C.S. Steel PCL (BKK:MCS)
Thailand · Delayed Price · Currency is THB 8.10
-0.05 (-0.61%)
Apr 30, 2026, 4:36 PM ICT
M.C.S. Steel PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -9.04% | 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 |
| Mar 5, 2026 | 9.20 | 9.30 | 9.15 | 9.30 | 8.61 | 1.64% | 650,215 |
| Mar 4, 2026 | 9.30 | 9.30 | 8.85 | 9.15 | 8.47 | -3.17% | 2,314,039 |
| Mar 2, 2026 | 9.40 | 9.70 | 9.35 | 9.45 | 8.75 | -0.53% | 1,686,913 |
| Feb 27, 2026 | 9.45 | 9.65 | 9.45 | 9.50 | 8.79 | 0.53% | 1,216,975 |
| Feb 26, 2026 | 9.50 | 9.55 | 9.40 | 9.45 | 8.75 | -0.53% | 1,306,149 |
| Feb 25, 2026 | 9.65 | 9.70 | 9.50 | 9.50 | 8.79 | -1.04% | 1,716,846 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.45 | 9.60 | 8.89 | 0.52% | 1,048,429 |
| Feb 23, 2026 | 9.50 | 9.75 | 9.45 | 9.55 | 8.84 | 3.24% | 3,494,108 |
| Feb 20, 2026 | 9.15 | 9.25 | 9.05 | 9.25 | 8.56 | 1.09% | 848,310 |
| Feb 19, 2026 | 9.20 | 9.25 | 9.10 | 9.15 | 8.47 | -0.54% | 1,207,479 |
| Feb 18, 2026 | 9.10 | 9.25 | 9.00 | 9.20 | 8.51 | 1.66% | 1,034,543 |
| Feb 17, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 8.38 | - | 545,434 |
| Feb 16, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 8.38 | 0.56% | 475,555 |
| Feb 13, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 8.33 | 2.27% | 1,026,293 |