Metro Systems Corporation PCL (BKK:MSC)
Thailand flag Thailand · Delayed Price · Currency is THB
7.90
+0.05 (0.64%)
Oct 8, 2025, 4:23 PM ICT

BKK:MSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20257.907.907.857.857.85-3,802
Oct 7, 20257.907.907.807.857.85-1.26%1,500
Oct 6, 20257.857.957.857.957.951.27%3,725
Oct 3, 20257.807.857.807.857.851.29%2,203
Oct 2, 20257.807.807.757.757.750.65%2,229
Oct 1, 20257.807.807.707.707.70-1.28%1,104
Sep 30, 20257.707.807.707.807.80-902
Sep 29, 20257.807.807.807.807.80-17,001
Sep 26, 20257.807.807.807.807.80-3,901
Sep 25, 20257.807.807.707.807.80-10,700
Sep 24, 20257.807.807.807.807.800.65%2,000
Sep 23, 20257.757.757.707.757.750.65%1,742
Sep 22, 20257.657.707.657.707.70-0.65%800
Sep 19, 20257.657.807.607.757.751.31%12,102
Sep 18, 20257.757.757.657.657.65-1.92%10,600
Sep 17, 20257.757.807.757.807.800.65%1,100
Sep 16, 20257.757.757.757.757.75-0.64%9,100
Sep 15, 20257.707.807.707.807.801.30%18,300
Sep 12, 20257.807.807.707.707.70-1.28%16,300
Sep 11, 20257.757.807.757.807.801.30%3,400
Sep 10, 20257.757.757.707.707.70-0.65%21,419
Sep 9, 20257.757.757.657.757.75-0.64%15,530
Sep 8, 20257.757.807.707.807.800.65%26,501
Sep 5, 20257.757.757.757.757.75-600
Sep 4, 20257.807.807.757.757.75-0.64%19,502
Sep 3, 20257.857.857.757.807.80-4,346
Sep 2, 20257.807.807.807.807.80-25,102
Sep 1, 20257.707.807.707.807.800.65%1,201
Aug 29, 20257.807.807.757.757.75-0.64%504
Aug 28, 20257.807.807.807.807.80-1,000
Aug 27, 20257.807.807.807.807.80-11,900
Aug 26, 20257.857.857.757.807.80-4,400
Aug 25, 20257.807.857.807.807.80-0.64%17,709
Aug 22, 20257.807.857.807.857.85-1.26%22,300
Aug 21, 20258.008.007.807.957.95-0.62%400
Aug 20, 20257.808.007.808.008.001.27%600
Aug 19, 20257.757.907.757.907.901.28%2,922
Aug 18, 20257.907.907.807.807.80-1.89%4,010
Aug 15, 20257.958.007.957.957.95-16,600
Aug 14, 20257.857.957.757.957.951.27%7,011
Aug 13, 20257.957.957.707.857.85-3.09%18,102
Aug 8, 20258.008.108.008.108.101.25%10,500
Aug 7, 20257.958.007.958.008.00-24,400
Aug 6, 20258.008.007.958.008.00-7,604
Aug 5, 20257.858.007.858.008.00-2,725
Aug 4, 20258.008.008.008.008.00-2,801
Aug 1, 20258.008.208.008.008.001.91%4,910
Jul 31, 20257.757.857.757.857.851.29%12,505
Jul 30, 20257.757.807.757.757.75-4,201
Jul 29, 20257.707.757.657.757.75-8,100