Metro Systems Corporation PCL (BKK:MSC)
Thailand · Delayed Price · Currency is THB 5.95
+0.10 (1.71%)
Aug 13, 2026, 3:54 PM ICT
BKK:MSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.95 | 6.00 | 5.70 | 5.85 | 5.85 | -0.85% | 214,367 |
| Aug 10, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 47,200 |
| Aug 7, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | 40,908 |
| Aug 6, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -2.54% | 104,802 |
| Aug 5, 2026 | 5.95 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 26,001 |
| Aug 4, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 7,622 |
| Aug 3, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 10,602 |
| Jul 31, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 7,504 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 31,906 |
| Jul 27, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 3,800 |
| Jul 24, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | - | 71,600 |
| Jul 23, 2026 | 6.10 | 6.10 | 5.75 | 5.95 | 5.95 | -3.25% | 146,100 |
| Jul 22, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 15,003 |
| Jul 21, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 6,805 |
| Jul 20, 2026 | 6.10 | 6.15 | 5.90 | 6.05 | 6.05 | -0.82% | 89,610 |
| Jul 17, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 26,901 |
| Jul 16, 2026 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | 17,424 |
| Jul 15, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 6,679 |
| Jul 14, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 2.48% | 12,109 |
| Jul 13, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 9,901 |
| Jul 10, 2026 | 6.05 | 6.20 | 6.00 | 6.20 | 6.20 | - | 5,500 |
| Jul 9, 2026 | 5.95 | 6.20 | 5.90 | 6.20 | 6.20 | 8.77% | 11,500 |
| Jul 8, 2026 | 6.25 | 6.30 | 5.70 | 5.70 | 5.70 | -8.80% | 106,400 |
| Jul 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 11,401 |
| Jul 6, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 3,800 |
| Jul 3, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 1.65% | 11,700 |
| Jul 2, 2026 | 6.15 | 6.15 | 5.95 | 6.05 | 6.05 | -3.20% | 22,620 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 11,400 |
| Jun 30, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 3,410 |
| Jun 29, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 4,439 |
| Jun 26, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | - | 27,168 |
| Jun 25, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 9,401 |
| Jun 24, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 20,408 |
| Jun 23, 2026 | 6.00 | 6.35 | 5.95 | 6.05 | 6.05 | 0.83% | 18,110 |
| Jun 22, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | - | 1,713 |
| Jun 19, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 5,411 |
| Jun 18, 2026 | 6.05 | 6.20 | 5.75 | 5.90 | 5.90 | -4.84% | 20,405 |
| Jun 17, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | 3,511 |
| Jun 16, 2026 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | - | 19,711 |
| Jun 15, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 16,926 |
| Jun 12, 2026 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 0.79% | 11,720 |
| Jun 11, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 35,700 |
| Jun 10, 2026 | 5.90 | 6.30 | 5.85 | 6.25 | 6.25 | 6.84% | 79,420 |
| Jun 9, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 11,727 |
| Jun 8, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 4,600 |
| Jun 5, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | 38,000 |
| Jun 4, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 22,102 |
| Jun 2, 2026 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | 64,600 |
| May 29, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 45,700 |
| May 28, 2026 | 5.70 | 5.95 | 5.70 | 5.80 | 5.80 | 1.75% | 80,813 |