Metro Systems Corporation PCL (BKK:MSC)
Thailand · Delayed Price · Currency is THB 5.65
-0.05 (-0.88%)
May 22, 2026, 4:29 PM ICT
BKK:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 30,719 |
| May 20, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | - | 63,400 |
| May 19, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 36,301 |
| May 18, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 31,500 |
| May 15, 2026 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 31,338 |
| May 14, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 2.70% | 52,621 |
| May 13, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 75,600 |
| May 12, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -1.77% | 59,800 |
| May 11, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 28,101 |
| May 8, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 25,110 |
| May 7, 2026 | 5.60 | 5.75 | 5.45 | 5.55 | 5.55 | -0.89% | 72,523 |
| May 6, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -2.61% | 63,500 |
| May 5, 2026 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | 0.88% | 5,700 |
| Apr 30, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.56% | 15,502 |
| Apr 29, 2026 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | -0.85% | 25,444 |
| Apr 28, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 23,633 |
| Apr 27, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | 1.72% | 10,200 |
| Apr 24, 2026 | 6.00 | 6.05 | 5.80 | 5.80 | 5.80 | -2.52% | 2,300 |
| Apr 23, 2026 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | - | 1,438 |
| Apr 22, 2026 | 5.90 | 6.05 | 5.80 | 5.95 | 5.95 | -0.83% | 22,100 |
| Apr 21, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 5,400 |
| Apr 20, 2026 | 6.05 | 6.15 | 5.90 | 6.05 | 6.05 | - | 4,701 |
| Apr 17, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | 20,400 |
| Apr 16, 2026 | 6.10 | 6.20 | 5.95 | 5.95 | 5.95 | -4.03% | 29,034 |
| Apr 10, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 16,100 |
| Apr 9, 2026 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 44,936 |
| Apr 8, 2026 | 6.50 | 6.50 | 6.25 | 6.40 | 6.40 | -3.03% | 34,801 |
| Apr 7, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 19,900 |
| Apr 3, 2026 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 205,100 |
| Apr 2, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | 6,600 |
| Apr 1, 2026 | 6.65 | 6.65 | 6.35 | 6.55 | 6.55 | -1.50% | 5,000 |
| Mar 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,003 |
| Mar 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 101 |
| Mar 27, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 9,500 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,802 |
| Mar 25, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 15,700 |
| Mar 24, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 12,600 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.50 | 6.55 | 6.55 | -4.38% | 5,436 |
| 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 |