Metro Systems Corporation PCL (BKK:MSC)
7.90
+0.05 (0.64%)
Oct 8, 2025, 4:23 PM ICT
BKK:MSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 3,802 |
Oct 7, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -1.26% | 1,500 |
Oct 6, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 3,725 |
Oct 3, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 2,203 |
Oct 2, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.65% | 2,229 |
Oct 1, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 1,104 |
Sep 30, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | 902 |
Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 17,001 |
Sep 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 3,901 |
Sep 25, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | - | 10,700 |
Sep 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 2,000 |
Sep 23, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 1,742 |
Sep 22, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 800 |
Sep 19, 2025 | 7.65 | 7.80 | 7.60 | 7.75 | 7.75 | 1.31% | 12,102 |
Sep 18, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.92% | 10,600 |
Sep 17, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 1,100 |
Sep 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 9,100 |
Sep 15, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 18,300 |
Sep 12, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 16,300 |
Sep 11, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | 3,400 |
Sep 10, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 21,419 |
Sep 9, 2025 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | -0.64% | 15,530 |
Sep 8, 2025 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 26,501 |
Sep 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 600 |
Sep 4, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 19,502 |
Sep 3, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | - | 4,346 |
Sep 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 25,102 |
Sep 1, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 1,201 |
Aug 29, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 504 |
Aug 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,000 |
Aug 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 11,900 |
Aug 26, 2025 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | - | 4,400 |
Aug 25, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 17,709 |
Aug 22, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -1.26% | 22,300 |
Aug 21, 2025 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | -0.62% | 400 |
Aug 20, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 600 |
Aug 19, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | 2,922 |
Aug 18, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | 4,010 |
Aug 15, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | - | 16,600 |
Aug 14, 2025 | 7.85 | 7.95 | 7.75 | 7.95 | 7.95 | 1.27% | 7,011 |
Aug 13, 2025 | 7.95 | 7.95 | 7.70 | 7.85 | 7.85 | -3.09% | 18,102 |
Aug 8, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 10,500 |
Aug 7, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 24,400 |
Aug 6, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 7,604 |
Aug 5, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | 2,725 |
Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,801 |
Aug 1, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | 1.91% | 4,910 |
Jul 31, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 12,505 |
Jul 30, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | - | 4,201 |
Jul 29, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | - | 8,100 |