Skip to main content
M.C.S. Steel PCL (BKK:MCS)
Thailand flag Thailand · Delayed Price · Currency is THB
8.15
+0.15 (1.88%)
Apr 29, 2026, 4:39 PM ICT

M.C.S. Steel PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.008.107.958.008.00-1,398,097
Apr 27, 20268.358.357.958.008.00-4.19%3,604,746
Apr 24, 20268.508.508.358.358.35-1.18%746,235
Apr 23, 20268.558.558.408.458.45-0.59%628,069
Apr 22, 20268.558.608.458.508.50-0.58%812,018
Apr 21, 20268.508.558.458.558.55-810,581
Apr 20, 20268.658.658.508.558.55-9.04%3,002,761
Apr 17, 20269.459.459.359.408.70-0.53%2,635,000
Apr 16, 20269.409.459.359.458.750.53%2,115,630
Apr 10, 20269.459.459.359.408.70-2,240,604
Apr 9, 20269.609.609.409.408.70-2.08%2,174,901
Apr 8, 20269.659.759.509.608.89-0.52%1,970,097
Apr 7, 20269.709.759.559.658.93-1,964,388
Apr 3, 20269.609.759.609.658.931.05%881,532
Apr 2, 20269.609.659.559.558.84-730,302
Apr 1, 20269.709.709.559.558.84-1.04%777,986
Mar 31, 20269.659.709.609.658.93-652,529
Mar 30, 20269.459.709.359.658.932.12%1,096,731
Mar 27, 20269.309.459.309.458.751.07%335,600
Mar 26, 20269.309.359.309.358.65-327,218
Mar 25, 20269.259.409.259.358.651.63%690,803
Mar 24, 20269.409.409.209.208.51-0.54%828,033
Mar 23, 20269.359.409.209.258.56-2.12%1,044,161
Mar 20, 20269.409.459.309.458.75-849,942
Mar 19, 20269.559.609.359.458.75-1.05%1,342,229
Mar 18, 20269.659.659.509.558.84-0.52%357,670
Mar 17, 20269.559.659.559.608.891.05%718,984
Mar 16, 20269.609.709.509.508.79-0.52%1,042,670
Mar 13, 20269.509.609.459.558.840.53%523,103
Mar 12, 20269.459.609.459.508.790.53%574,404
Mar 11, 20269.309.509.309.458.751.07%608,383
Mar 10, 20269.209.459.209.358.651.63%299,366
Mar 9, 20268.959.308.909.208.51-0.54%1,104,617
Mar 6, 20269.309.359.259.258.56-0.54%559,439
Mar 5, 20269.209.309.159.308.611.64%650,215
Mar 4, 20269.309.308.859.158.47-3.17%2,314,039
Mar 2, 20269.409.709.359.458.75-0.53%1,686,913
Feb 27, 20269.459.659.459.508.790.53%1,216,975
Feb 26, 20269.509.559.409.458.75-0.53%1,306,149
Feb 25, 20269.659.709.509.508.79-1.04%1,716,846
Feb 24, 20269.609.609.459.608.890.52%1,048,429
Feb 23, 20269.509.759.459.558.843.24%3,494,108
Feb 20, 20269.159.259.059.258.561.09%848,310
Feb 19, 20269.209.259.109.158.47-0.54%1,207,479
Feb 18, 20269.109.259.009.208.511.66%1,034,543
Feb 17, 20269.059.109.009.058.38-545,434
Feb 16, 20269.009.058.959.058.380.56%475,555
Feb 13, 20268.709.008.709.008.332.27%1,026,293
Feb 12, 20268.658.808.608.808.142.33%709,833
Feb 11, 20268.508.658.508.607.961.18%537,256
Feb 10, 20268.558.558.458.507.87-441,100
Feb 9, 20268.558.558.458.507.87-0.58%1,027,998
Feb 6, 20268.558.558.508.557.91-295,914
Feb 5, 20268.508.558.458.557.910.59%79,621
Feb 4, 20268.508.508.458.507.87-285,009
Feb 3, 20268.458.558.458.507.87-632,654
Feb 2, 20268.608.608.458.507.87-0.58%314,809
Jan 30, 20268.558.608.508.557.91-222,786
Jan 29, 20268.558.608.508.557.91-188,100
Jan 28, 20268.358.608.358.557.912.40%432,484
Jan 27, 20268.358.408.358.357.73-616,319
Jan 26, 20268.408.408.308.357.73-0.60%302,703
Jan 23, 20268.408.408.358.407.770.60%87,729
Jan 22, 20268.458.458.358.357.73-0.60%233,919
Jan 21, 20268.408.458.358.407.770.60%406,346
Jan 20, 20268.458.508.358.357.73-1.18%398,292
Jan 19, 20268.408.508.408.457.821.20%603,712
Jan 16, 20268.308.408.308.357.730.60%229,903
Jan 15, 20268.208.308.208.307.681.22%100,682
Jan 14, 20268.258.258.208.207.59-126,990
Jan 13, 20268.158.258.158.207.59-116,291
Jan 12, 20268.258.308.108.207.59-0.61%928,261
Jan 9, 20268.308.308.258.257.64-0.60%237,054
Jan 8, 20268.308.308.258.307.68-223,322
Jan 7, 20268.308.358.258.307.680.61%249,633
Jan 6, 20268.258.308.258.257.64-0.60%809,534
Jan 5, 20268.358.358.258.307.68-0.60%181,500
Dec 30, 20258.258.358.258.357.731.21%112,560
Dec 29, 20258.308.358.258.257.64-87,296
Dec 26, 20258.258.308.208.257.64-0.60%49,070
Dec 25, 20258.308.358.258.307.68-148,856
Dec 24, 20258.308.358.258.307.680.61%110,009
Dec 23, 20258.108.308.108.257.641.85%225,450
Dec 22, 20258.158.208.108.107.50-0.61%493,481
Dec 19, 20258.208.208.158.157.54-0.61%55,600
Dec 18, 20258.158.208.158.207.59-162,311
Dec 17, 20258.158.208.108.207.590.61%143,682
Dec 16, 20258.108.158.058.157.540.62%228,215
Dec 15, 20258.058.108.058.107.50-215,501
Dec 12, 20258.058.108.008.107.501.25%71,200
Dec 11, 20258.058.108.008.007.40-0.62%74,841
Dec 9, 20258.058.108.058.057.45-0.62%228,300
Dec 8, 20258.158.208.058.107.50-0.61%449,562
Dec 4, 20258.158.208.158.157.54-126,752
Dec 3, 20258.158.208.158.157.54-31,032
Dec 2, 20258.158.208.158.157.54-0.61%90,620
Dec 1, 20258.208.258.108.207.59-373,862
Nov 28, 20258.258.308.208.207.59-88,801
Nov 27, 20258.108.258.108.207.590.61%138,863
Nov 26, 20258.208.208.108.157.54-0.61%131,500