Metro Systems Corporation PCL (BKK:MSC)
Thailand · Delayed Price · Currency is THB 6.85
-0.10 (-1.44%)
At close: Mar 20, 2026
BKK:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 3,510 |
| Mar 19, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -1.42% | 3,901 |
| Mar 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,101 |
| Mar 17, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 805 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.11% | 18,915 |
| Mar 13, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 4,876 |
| Mar 12, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 17,500 |
| Mar 11, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | - | 11,409 |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 9,823 |
| Mar 9, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -4.70% | 17,210 |
| Mar 6, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.10 | - | 35,249 |
| Mar 5, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.10 | 2.05% | 28,700 |
| Mar 4, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 6.96 | -1.35% | 27,702 |
| Mar 2, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.05 | -1.33% | 32,259 |
| Feb 27, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.15 | - | 19,104 |
| Feb 26, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.15 | - | 7,616 |
| Feb 25, 2026 | 7.55 | 7.55 | 7.35 | 7.50 | 7.15 | -0.66% | 30,807 |
| Feb 24, 2026 | 7.55 | 7.60 | 7.35 | 7.55 | 7.20 | -1.31% | 65,809 |
| Feb 23, 2026 | 7.70 | 7.80 | 7.55 | 7.65 | 7.29 | -0.65% | 5,950 |
| Feb 20, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.34 | -1.28% | 1,300 |
| Feb 19, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.43 | - | 5,410 |
| Feb 18, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.43 | -0.64% | 4,033 |
| Feb 17, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.48 | 1.29% | 23,200 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.39 | - | 14,777 |
| Feb 13, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.39 | 0.65% | 8,000 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.34 | -0.65% | 39,301 |
| Feb 11, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.39 | 2.65% | 32,810 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.20 | - | 905 |
| Feb 9, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.20 | -0.66% | 12,901 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.45 | 7.60 | 7.24 | - | 41,114 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.24 | -1.94% | 35,122 |
| Feb 4, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.39 | 0.65% | 3,600 |
| Feb 3, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.34 | -0.65% | 5,711 |
| Feb 2, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.39 | 0.65% | 4,300 |
| Jan 30, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.34 | - | 1,204 |
| Jan 28, 2026 | 7.65 | 7.80 | 7.65 | 7.70 | 7.34 | -0.65% | 3,306 |
| Jan 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | - | 628 |
| Jan 26, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.39 | 1.31% | 1,421 |
| Jan 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.29 | 0.66% | 5,112 |
| Jan 22, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.24 | - | 6,820 |
| Jan 21, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.24 | - | 34,905 |
| Jan 20, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.24 | - | 9,103 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | - | 201 |
| Jan 16, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.24 | 0.66% | 6,103 |
| Jan 15, 2026 | 7.40 | 7.60 | 7.40 | 7.55 | 7.20 | 0.67% | 706 |
| Jan 14, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.15 | -3.23% | 3,806 |
| Jan 13, 2026 | 7.70 | 7.75 | 7.50 | 7.75 | 7.39 | 1.97% | 6,000 |
| Jan 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | - | 4,601 |
| Jan 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | -1.30% | 1,601 |
| Jan 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.34 | 1.32% | 4,602 |