Metro Systems Corporation PCL (BKK:MSC)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.058.057.857.857.85-2.48%3,000
Oct 28, 20257.958.107.958.058.051.26%3,102
Oct 27, 20258.058.107.957.957.95-1.85%45,200
Oct 24, 20257.958.107.958.108.101.89%3,400
Oct 22, 20257.758.007.757.957.952.58%12,300
Oct 21, 20257.807.807.507.757.75-0.64%8,905
Oct 20, 20257.907.907.807.807.80-1.27%4,300
Oct 17, 20257.857.957.857.907.900.64%3,200
Oct 16, 20257.857.857.857.857.85--
Oct 15, 20257.857.857.857.857.85--
Oct 14, 20257.857.857.857.857.85-0.63%100
Oct 10, 20257.907.907.907.907.90-100
Oct 9, 20257.907.907.807.907.90-1,700
Oct 8, 20257.907.907.857.907.900.64%17,702
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