Skip to main content
M.C.S. Steel PCL (BKK:MCS)
Thailand flag Thailand · Delayed Price · Currency is THB
8.15
0.00 (0.00%)
At close: Dec 4, 2025

M.C.S. Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20258.258.308.208.208.20-0.61%199,657
Oct 3, 20258.258.308.258.258.25-0.60%143,625
Oct 2, 20258.258.308.208.308.300.61%262,951
Oct 1, 20258.308.358.258.258.25-0.60%327,464
Sep 30, 20258.308.408.308.308.30-1.19%216,000
Sep 29, 20258.358.408.258.408.40-717,790
Sep 26, 20258.358.408.358.408.40-123,146
Sep 25, 20258.358.458.358.408.40-114,439
Sep 24, 20258.358.458.358.408.40-0.59%344,559
Sep 23, 20258.458.508.408.458.450.60%333,703
Sep 22, 20258.458.558.358.408.40-279,587
Sep 19, 20258.408.458.408.408.40-128,446
Sep 18, 20258.508.508.358.408.40-429,879
Sep 17, 20258.558.558.408.408.40-2.33%879,382
Sep 16, 20258.808.808.508.608.60-1.15%265,951
Sep 15, 20258.658.808.658.708.700.58%448,236
Sep 12, 20258.658.858.658.658.65-0.57%207,220
Sep 11, 20258.508.708.508.708.701.75%234,722
Sep 10, 20258.658.658.558.558.55-1.16%170,432
Sep 9, 20258.658.658.508.658.65-207,251
Sep 8, 20258.508.658.508.658.651.76%272,422
Sep 5, 20258.408.558.408.508.501.19%244,744
Sep 4, 20258.408.408.308.408.40-109,015
Sep 3, 20258.258.458.258.408.401.82%204,129
Sep 2, 20258.308.308.208.258.25-0.60%122,945
Sep 1, 20258.408.408.058.308.30-0.60%875,237
Aug 29, 20258.408.408.308.358.350.60%137,464
Aug 28, 20258.208.408.158.308.300.61%466,724
Aug 27, 20258.408.458.258.258.25-1.79%361,000
Aug 26, 20258.358.458.358.408.40-1.75%620,930
Aug 25, 20258.458.658.458.558.301.18%744,512
Aug 22, 20258.658.658.358.458.20-1.74%521,150
Aug 21, 20258.608.608.508.608.35-99,518
Aug 20, 20258.558.608.458.608.35-359,133
Aug 19, 20258.658.708.558.608.350.58%343,543
Aug 18, 20258.658.708.558.558.30-1.16%189,607
Aug 15, 20258.608.658.558.658.401.17%306,419
Aug 14, 20258.758.808.508.558.30-2.29%454,977
Aug 13, 20258.908.908.708.758.491.16%1,123,225
Aug 8, 20258.708.708.608.658.40-373,463
Aug 7, 20258.458.708.458.658.402.37%865,774
Aug 6, 20258.408.458.408.458.200.60%190,572
Aug 5, 20258.358.408.308.408.150.60%389,250
Aug 4, 20258.358.408.308.358.110.60%214,306
Aug 1, 20258.358.408.308.308.06-1.19%137,339
Jul 31, 20258.358.408.308.408.150.60%306,635
Jul 30, 20258.308.408.308.358.110.60%154,117
Jul 29, 20258.258.358.258.308.06-0.60%80,671
Jul 25, 20258.308.358.258.358.11-145,721
Jul 24, 20258.358.408.358.358.11-67,969
Jul 23, 20258.208.408.208.358.111.21%273,561
Jul 22, 20258.258.308.208.258.01-86,200
Jul 21, 20258.308.358.208.258.01-1.20%205,513
Jul 18, 20258.408.408.358.358.110.60%82,000
Jul 17, 20258.358.458.258.308.06-1.19%415,788
Jul 16, 20258.408.458.358.408.15-0.59%138,673
Jul 15, 20258.308.458.308.458.201.81%282,852
Jul 14, 20258.208.308.158.308.060.61%211,491
Jul 11, 20258.158.258.108.258.010.61%228,440