Metro Systems Corporation PCL (BKK:MSC)
Thailand · Delayed Price · Currency is THB 7.50
-0.05 (-0.67%)
Feb 27, 2026, 3:56 PM ICT
BKK:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 19,104 |
| Feb 26, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | - | 7,616 |
| Feb 25, 2026 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | -0.66% | 30,807 |
| Feb 24, 2026 | 7.55 | 7.60 | 7.35 | 7.55 | 7.55 | -1.31% | 65,809 |
| Feb 23, 2026 | 7.70 | 7.80 | 7.55 | 7.65 | 7.65 | -0.65% | 5,950 |
| Feb 20, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | 1,300 |
| Feb 19, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 5,410 |
| Feb 18, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 4,033 |
| Feb 17, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 23,200 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | - | 14,777 |
| Feb 13, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 8,000 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 39,301 |
| Feb 11, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 2.65% | 32,810 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 905 |
| Feb 9, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 12,901 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.45 | 7.60 | 7.60 | - | 41,114 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | 35,122 |
| Feb 4, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 3,600 |
| Feb 3, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | -0.65% | 5,711 |
| Feb 2, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 4,300 |
| Jan 30, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 1,204 |
| Jan 28, 2026 | 7.65 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 3,306 |
| Jan 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 628 |
| Jan 26, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 1,421 |
| Jan 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 5,112 |
| Jan 22, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | 6,820 |
| Jan 21, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | 34,905 |
| Jan 20, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | - | 9,103 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 201 |
| Jan 16, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 6,103 |
| Jan 15, 2026 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 0.67% | 706 |
| Jan 14, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.23% | 3,806 |
| Jan 13, 2026 | 7.70 | 7.75 | 7.50 | 7.75 | 7.75 | 1.97% | 6,000 |
| Jan 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 4,601 |
| Jan 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 1,601 |
| Jan 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 4,602 |
| Jan 7, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | 2,002 |
| Jan 6, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2.01% | 2,201 |
| Jan 5, 2026 | 7.55 | 7.60 | 7.40 | 7.45 | 7.45 | -5.10% | 15,610 |
| Dec 30, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 200 |
| Dec 26, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 1,000 |
| Dec 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 500 |
| Dec 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 103 |
| Dec 23, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 3,528 |
| Dec 22, 2025 | 7.60 | 7.80 | 7.55 | 7.75 | 7.75 | -0.64% | 1,155 |
| Dec 19, 2025 | 7.50 | 7.85 | 7.50 | 7.80 | 7.80 | - | 3,010 |
| Dec 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 6,305 |
| Dec 17, 2025 | 7.65 | 7.80 | 7.50 | 7.80 | 7.80 | 0.65% | 2,808 |
| Dec 16, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 2.65% | 1,401 |
| Dec 15, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -1.95% | 2,200 |