Skip to main content
M.C.S. Steel PCL (BKK:MCS)
Thailand flag Thailand · Delayed Price · Currency is THB
9.30
-0.05 (-0.54%)
Mar 6, 2026, 10:29 AM ICT

M.C.S. Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.209.259.159.25-1.09%607,115
Mar 4, 20269.309.308.859.159.15-3.17%2,314,039
Mar 2, 20269.409.709.359.459.45-0.53%1,686,913
Feb 27, 20269.459.659.459.509.500.53%1,216,975
Feb 26, 20269.509.559.409.459.45-0.53%1,306,149
Feb 25, 20269.659.709.509.509.50-1.04%1,716,846
Feb 24, 20269.609.609.459.609.600.52%1,048,429
Feb 23, 20269.509.759.459.559.553.24%3,494,108
Feb 20, 20269.159.259.059.259.251.09%848,310
Feb 19, 20269.209.259.109.159.15-0.54%1,207,479
Feb 18, 20269.109.259.009.209.201.66%1,034,543
Feb 17, 20269.059.109.009.059.05-545,434
Feb 16, 20269.009.058.959.059.050.56%475,555
Feb 13, 20268.709.008.709.009.002.27%1,026,293
Feb 12, 20268.658.808.608.808.802.33%709,833
Feb 11, 20268.508.658.508.608.601.18%537,256
Feb 10, 20268.558.558.458.508.50-441,100
Feb 9, 20268.558.558.458.508.50-0.58%1,027,998
Feb 6, 20268.558.558.508.558.55-295,914
Feb 5, 20268.508.558.458.558.550.59%79,621
Feb 4, 20268.508.508.458.508.50-285,009
Feb 3, 20268.458.558.458.508.50-632,654
Feb 2, 20268.608.608.458.508.50-0.58%314,809
Jan 30, 20268.558.608.508.558.55-222,786
Jan 29, 20268.558.608.508.558.55-188,100
Jan 28, 20268.358.608.358.558.552.40%432,484
Jan 27, 20268.358.408.358.358.35-616,319
Jan 26, 20268.408.408.308.358.35-0.60%302,703
Jan 23, 20268.408.408.358.408.400.60%87,729
Jan 22, 20268.458.458.358.358.35-0.60%233,919
Jan 21, 20268.408.458.358.408.400.60%406,346
Jan 20, 20268.458.508.358.358.35-1.18%398,292
Jan 19, 20268.408.508.408.458.451.20%603,712
Jan 16, 20268.308.408.308.358.350.60%229,903
Jan 15, 20268.208.308.208.308.301.22%100,682
Jan 14, 20268.258.258.208.208.20-126,990
Jan 13, 20268.158.258.158.208.20-116,291
Jan 12, 20268.258.308.108.208.20-0.61%928,261
Jan 9, 20268.308.308.258.258.25-0.60%237,054
Jan 8, 20268.308.308.258.308.30-223,322
Jan 7, 20268.308.358.258.308.300.61%249,633
Jan 6, 20268.258.308.258.258.25-0.60%809,534
Jan 5, 20268.358.358.258.308.30-0.60%181,500
Dec 30, 20258.258.358.258.358.351.21%112,560
Dec 29, 20258.308.358.258.258.25-87,296
Dec 26, 20258.258.308.208.258.25-0.60%49,070
Dec 25, 20258.308.358.258.308.30-148,856
Dec 24, 20258.308.358.258.308.300.61%110,009
Dec 23, 20258.108.308.108.258.251.85%225,450
Dec 22, 20258.158.208.108.108.10-0.61%493,481
Dec 19, 20258.208.208.158.158.15-0.61%55,600
Dec 18, 20258.158.208.158.208.20-162,311
Dec 17, 20258.158.208.108.208.200.61%143,682
Dec 16, 20258.108.158.058.158.150.62%228,215
Dec 15, 20258.058.108.058.108.10-215,501
Dec 12, 20258.058.108.008.108.101.25%71,200
Dec 11, 20258.058.108.008.008.00-0.62%74,841
Dec 9, 20258.058.108.058.058.05-0.62%228,300
Dec 8, 20258.158.208.058.108.10-0.61%449,562
Dec 4, 20258.158.208.158.158.15-126,752
Dec 3, 20258.158.208.158.158.15-31,032
Dec 2, 20258.158.208.158.158.15-0.61%90,620
Dec 1, 20258.208.258.108.208.20-373,862
Nov 28, 20258.258.308.208.208.20-88,801
Nov 27, 20258.108.258.108.208.200.61%138,863
Nov 26, 20258.208.208.108.158.15-0.61%131,500
Nov 25, 20258.158.258.158.208.200.61%155,409
Nov 24, 20258.108.208.108.158.15-53,982
Nov 21, 20258.108.158.108.158.15-87,200
Nov 20, 20258.208.208.108.158.15-107,600
Nov 19, 20258.158.208.108.158.15-137,781
Nov 18, 20258.208.208.158.158.15-131,010
Nov 17, 20258.108.208.108.158.15-0.61%98,131
Nov 14, 20258.158.208.158.208.200.61%125,606
Nov 13, 20258.108.258.108.158.15-59,615
Nov 12, 20258.108.208.108.158.15-535,957
Nov 11, 20258.258.258.158.158.15-1.21%729,519
Nov 10, 20258.208.258.208.258.253.13%1,152,779
Nov 7, 20258.058.108.008.008.00-0.62%127,097
Nov 6, 20258.058.108.008.058.05-0.62%279,232
Nov 5, 20258.108.158.108.108.10-0.61%150,220
Nov 4, 20258.158.158.108.158.15-16,406
Nov 3, 20258.108.208.108.158.15-0.61%77,121
Oct 31, 20258.108.208.108.208.20-166,142
Oct 30, 20258.108.208.108.208.200.61%98,468
Oct 29, 20258.208.258.058.158.15-0.61%600,585
Oct 28, 20258.258.258.208.208.20-0.61%184,303
Oct 27, 20258.258.258.208.258.25-126,722
Oct 24, 20258.208.258.158.258.250.61%45,237
Oct 22, 20258.208.308.158.208.20-187,228
Oct 21, 20258.308.358.158.208.20-0.61%207,571
Oct 20, 20258.258.308.258.258.250.61%140,817
Oct 17, 20258.308.358.208.208.20-1.20%274,738
Oct 16, 20258.358.408.308.308.30-0.60%158,677
Oct 15, 20258.308.408.308.358.35-323,243
Oct 14, 20258.408.458.358.358.35-400,474
Oct 10, 20258.308.408.258.358.351.21%138,360
Oct 9, 20258.258.308.258.258.25-132,610
Oct 8, 20258.208.308.208.258.250.61%119,680
Oct 7, 20258.208.258.158.208.20-209,797