Metro Systems Corporation PCL (BKK:MSC)
Thailand · Delayed Price · Currency is THB 5.75
+0.05 (0.88%)
Nov 2, 2026, 3:56 PM ICT
BKK:MSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 1,501 |
| Oct 30, 2026 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 57,200 |
| Oct 29, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | 16,800 |
| Oct 28, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 2,700 |
| Oct 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 4,211 |
| Oct 26, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 7,500 |
| Oct 22, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 202 |
| Oct 21, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1.74% | 4,603 |
| Oct 20, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | 11,001 |
| Oct 19, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | 18,200 |
| Oct 15, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | 291 |
| Oct 14, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 301 |
| Oct 12, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 2,800 |
| Oct 9, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 4,910 |
| Oct 8, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 7,302 |
| Oct 7, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 1,324 |
| Oct 5, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 7,100 |
| Oct 2, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 14,901 |
| Oct 1, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 28,700 |
| Sep 30, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.56% | 18,502 |
| Sep 29, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 700 |
| Sep 28, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 11,345 |
| Sep 25, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 601 |
| Sep 24, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 6,201 |
| Sep 23, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 23,800 |
| Sep 22, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 16,300 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | 11,300 |
| Sep 17, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 1,219 |
| Sep 16, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 1,600 |
| Sep 15, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 2.61% | 10,000 |
| Sep 14, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 5,702 |
| Sep 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 11,100 |
| Sep 10, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 1,500 |
| Sep 9, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 6,511 |
| Sep 8, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | - | 1,301 |
| Sep 7, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 9,600 |
| Sep 4, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 4,002 |
| Sep 3, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | 14,100 |
| Sep 2, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 9,102 |
| Sep 1, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | 37,400 |
| Aug 31, 2026 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | - | 22,845 |
| Aug 28, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 61,901 |
| Aug 27, 2026 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | 80,334 |
| Aug 26, 2026 | 5.85 | 5.90 | 5.65 | 5.75 | 5.75 | - | 85,099 |
| Aug 25, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | - | 10,200 |
| Aug 24, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | 35,254 |
| Aug 21, 2026 | 5.75 | 5.95 | 5.75 | 5.80 | 5.80 | 0.87% | 15,800 |
| Aug 20, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 20,801 |
| Aug 19, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 71,612 |
| Aug 18, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 45,301 |