Metro Systems Corporation PCL (BKK:MSC)
Thailand
· Delayed Price · Currency is THB 7.10
0.00 (0.00%)
At close: Mar 9, 2026
BKK:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 35,249 |
| Mar 5, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 28,700 |
| Mar 4, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 27,702 |
| Mar 2, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 32,259 |
| Feb 27, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 19,104 |
| Feb 26, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | - | 7,616 |
| Feb 25, 2026 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | -0.66% | 30,807 |
| Feb 24, 2026 | 7.55 | 7.60 | 7.35 | 7.55 | 7.55 | -1.31% | 65,809 |
| Feb 23, 2026 | 7.70 | 7.80 | 7.55 | 7.65 | 7.65 | -0.65% | 5,950 |
| Feb 20, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | 1,300 |
| Feb 19, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 5,410 |
| Feb 18, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 4,033 |
| Feb 17, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 23,200 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | - | 14,777 |
| Feb 13, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 8,000 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 39,301 |
| Feb 11, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 2.65% | 32,810 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 905 |
| Feb 9, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 12,901 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.45 | 7.60 | 7.60 | - | 41,114 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | 35,122 |
| Feb 4, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 3,600 |
| Feb 3, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | -0.65% | 5,711 |
| Feb 2, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 4,300 |
| Jan 30, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | - | 1,204 |
| Jan 28, 2026 | 7.65 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 3,306 |
| Jan 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 628 |
| Jan 26, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 1,421 |
| Jan 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 5,112 |
| Jan 22, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | 6,820 |
| Jan 21, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | 34,905 |
| Jan 20, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | - | 9,103 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 201 |
| Jan 16, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 6,103 |
| Jan 15, 2026 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 0.67% | 706 |
| Jan 14, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -3.23% | 3,806 |
| Jan 13, 2026 | 7.70 | 7.75 | 7.50 | 7.75 | 7.75 | 1.97% | 6,000 |
| Jan 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 4,601 |
| Jan 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 1,601 |
| Jan 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 4,602 |
| Jan 7, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | 2,002 |
| Jan 6, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2.01% | 2,201 |
| Jan 5, 2026 | 7.55 | 7.60 | 7.40 | 7.45 | 7.45 | -5.10% | 15,610 |
| Dec 30, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 200 |
| Dec 26, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 1,000 |
| Dec 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 500 |
| Dec 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 103 |
| Dec 23, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 3,528 |
| Dec 22, 2025 | 7.60 | 7.80 | 7.55 | 7.75 | 7.75 | -0.64% | 1,155 |
| Dec 19, 2025 | 7.50 | 7.85 | 7.50 | 7.80 | 7.80 | - | 3,010 |
| Dec 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 6,305 |
| Dec 17, 2025 | 7.65 | 7.80 | 7.50 | 7.80 | 7.80 | 0.65% | 2,808 |
| Dec 16, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 2.65% | 1,401 |
| Dec 15, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -1.95% | 2,200 |
| Dec 12, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.99% | 2,900 |
| Dec 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 33,000 |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,200 |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3,500 |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 600 |
| Dec 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,100 |
| Dec 2, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -0.65% | 4,901 |
| Dec 1, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -1.91% | 4,900 |
| Nov 28, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 1,800 |
| Nov 27, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.97% | 2,500 |
| Nov 26, 2025 | 7.50 | 7.75 | 7.50 | 7.60 | 7.60 | -1.94% | 4,601 |
| Nov 25, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 2.65% | 3,612 |
| Nov 24, 2025 | 7.90 | 7.90 | 7.50 | 7.55 | 7.55 | -4.43% | 33,908 |
| Nov 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | 100 |
| Nov 19, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 1,900 |
| Nov 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 100 |
| Nov 14, 2025 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - | 1,701 |
| Nov 13, 2025 | 7.65 | 7.80 | 7.65 | 7.70 | 7.70 | -1.28% | 2,402 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | -1.27% | 5,800 |
| Nov 11, 2025 | 7.85 | 7.90 | 7.55 | 7.90 | 7.90 | -1.25% | 4,919 |
| Nov 10, 2025 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | - | 3,802 |
| Nov 7, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | 2,204 |
| Nov 6, 2025 | 8.00 | 8.00 | 7.75 | 7.85 | 7.85 | - | 2,700 |
| Nov 5, 2025 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 0.64% | 400 |
| Nov 4, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 900 |
| Nov 3, 2025 | 8.10 | 8.10 | 7.65 | 7.70 | 7.70 | -3.75% | 21,400 |
| Oct 31, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | - | 405 |
| Oct 30, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.91% | 2,204 |
| Oct 29, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -2.48% | 2,900 |
| Oct 28, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | 1.26% | 2,907 |
| Oct 27, 2025 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 27,200 |
| Oct 24, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 3,300 |
| Oct 22, 2025 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 2.58% | 12,300 |
| Oct 21, 2025 | 7.80 | 7.80 | 7.50 | 7.75 | 7.75 | -0.64% | 7,505 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 3,526 |
| Oct 17, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 3,200 |
| Oct 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 100 |
| Oct 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 100 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 1,300 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 15,702 |
| Oct 7, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -1.26% | 1,418 |
| Oct 6, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 3,725 |
| Oct 3, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 1,903 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.65% | 1,746 |
| Oct 1, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 1,104 |
| Sep 30, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - | 902 |