Metro Systems Corporation PCL (BKK:MSC)
Thailand · Delayed Price · Currency is THB 6.15
+0.10 (1.65%)
Jul 3, 2026, 3:07 PM ICT
BKK:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | 1.79% | 113,128 |
| May 26, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 25,901 |
| May 25, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | - | 116,864 |
| May 22, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 69,800 |
| 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 |