Metro Systems Corporation PCL (BKK:MSC)
Thailand · Delayed Price · Currency is THB 7.75
-0.05 (-0.64%)
Aug 29, 2025, 4:37 PM ICT
BKK:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | 9,900 |
| Jul 24, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | 3,100 |
| Jul 23, 2025 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | - | 20,361 |
| Jul 22, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 1,300 |
| Jul 21, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 1,500 |
| Jul 18, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - | 17,300 |
| Jul 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 11,601 |
| Jul 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 18,330 |
| Jul 15, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 4,824 |
| Jul 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 3,000 |
| Jul 11, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 9,701 |
| Jul 9, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | -1.28% | 23,103 |
| Jul 8, 2025 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 10,300 |
| Jul 7, 2025 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 1,600 |
| Jul 4, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - | 13,800 |
| Jul 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 17,034 |
| Jul 2, 2025 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 5,702 |
| Jul 1, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 1,208 |
| Jun 30, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 1,402 |
| Jun 27, 2025 | 7.75 | 7.80 | 7.50 | 7.80 | 7.80 | - | 8,300 |
| Jun 26, 2025 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | 1.30% | 18,653 |
| Jun 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 3,200 |
| Jun 24, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | 0.65% | 10,809 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.29% | 11,800 |
| Jun 20, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | -1.27% | 9,600 |
| Jun 19, 2025 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | - | 1,300 |
| Jun 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jun 17, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | 4,100 |