Metro Systems Corporation PCL (BKK:MSC)
Thailand · Delayed Price · Currency is THB 7.85
-0.20 (-2.48%)
Oct 29, 2025, 3:50 PM ICT
BKK:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -2.48% | 3,000 |
| Oct 28, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | 1.26% | 3,102 |
| Oct 27, 2025 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 45,200 |
| Oct 24, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 3,400 |
| Oct 22, 2025 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 2.58% | 12,300 |
| Oct 21, 2025 | 7.80 | 7.80 | 7.50 | 7.75 | 7.75 | -0.64% | 8,905 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 4,300 |
| Oct 17, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 3,200 |
| Oct 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 100 |
| Oct 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 100 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 1,700 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 17,702 |
| 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 |