Metro Systems Corporation PCL (BKK:MSC)
Thailand
· Delayed Price · Currency is THB 5.80
-0.10 (-1.69%)
Apr 29, 2026, 3:01 PM ICT
BKK:MSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.05 | 6.15 | 5.90 | 6.05 | 6.05 | - | 4,701 |
| Apr 17, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | 20,400 |
| Apr 16, 2026 | 6.10 | 6.20 | 5.95 | 5.95 | 5.95 | -4.03% | 29,034 |
| Apr 10, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 16,100 |
| Apr 9, 2026 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | -3.13% | 44,936 |
| Apr 8, 2026 | 6.50 | 6.50 | 6.25 | 6.40 | 6.40 | -3.03% | 34,801 |
| Apr 7, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 19,900 |
| Apr 3, 2026 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 205,100 |
| Apr 2, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | 6,600 |
| Apr 1, 2026 | 6.65 | 6.65 | 6.35 | 6.55 | 6.55 | -1.50% | 5,000 |
| Mar 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,003 |
| Mar 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 101 |
| Mar 27, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 9,500 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,802 |
| Mar 25, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 15,700 |
| Mar 24, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 12,600 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.50 | 6.55 | 6.55 | -4.38% | 5,436 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 3,510 |
| Mar 19, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -1.42% | 3,901 |
| Mar 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,101 |
| Mar 17, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 805 |
| Mar 16, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.11% | 18,915 |
| Mar 13, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 4,876 |
| Mar 12, 2026 | 7.05 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 17,500 |
| Mar 11, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | - | 11,409 |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 9,823 |
| Mar 9, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -4.70% | 17,210 |
| Mar 6, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.10 | - | 35,249 |
| Mar 5, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.10 | 2.05% | 28,700 |
| Mar 4, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 6.96 | -1.35% | 27,702 |
| Mar 2, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.05 | -1.33% | 32,259 |
| Feb 27, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.15 | - | 19,104 |
| Feb 26, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.15 | - | 7,616 |
| Feb 25, 2026 | 7.55 | 7.55 | 7.35 | 7.50 | 7.15 | -0.66% | 30,807 |
| Feb 24, 2026 | 7.55 | 7.60 | 7.35 | 7.55 | 7.20 | -1.31% | 65,809 |
| Feb 23, 2026 | 7.70 | 7.80 | 7.55 | 7.65 | 7.29 | -0.65% | 5,950 |
| Feb 20, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.34 | -1.28% | 1,300 |
| Feb 19, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.43 | - | 5,410 |
| Feb 18, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.43 | -0.64% | 4,033 |
| Feb 17, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.48 | 1.29% | 23,200 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.39 | - | 14,777 |
| Feb 13, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.39 | 0.65% | 8,000 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.34 | -0.65% | 39,301 |
| Feb 11, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.39 | 2.65% | 32,810 |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.20 | - | 905 |
| Feb 9, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.20 | -0.66% | 12,901 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.45 | 7.60 | 7.24 | - | 41,114 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.24 | -1.94% | 35,122 |
| Feb 4, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.39 | 0.65% | 3,600 |
| Feb 3, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.34 | -0.65% | 5,711 |
| Feb 2, 2026 | 7.70 | 7.75 | 7.65 | 7.75 | 7.39 | 0.65% | 4,300 |
| Jan 30, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.34 | - | 1,204 |
| Jan 28, 2026 | 7.65 | 7.80 | 7.65 | 7.70 | 7.34 | -0.65% | 3,306 |
| Jan 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | - | 628 |
| Jan 26, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.39 | 1.31% | 1,421 |
| Jan 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.29 | 0.66% | 5,112 |
| Jan 22, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.24 | - | 6,820 |
| Jan 21, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.24 | - | 34,905 |
| Jan 20, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.24 | - | 9,103 |
| Jan 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | - | 201 |
| Jan 16, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.24 | 0.66% | 6,103 |
| Jan 15, 2026 | 7.40 | 7.60 | 7.40 | 7.55 | 7.20 | 0.67% | 706 |
| Jan 14, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.15 | -3.23% | 3,806 |
| Jan 13, 2026 | 7.70 | 7.75 | 7.50 | 7.75 | 7.39 | 1.97% | 6,000 |
| Jan 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | - | 4,601 |
| Jan 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | -1.30% | 1,601 |
| Jan 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.34 | 1.32% | 4,602 |
| Jan 7, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.24 | - | 2,002 |
| Jan 6, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.24 | 2.01% | 2,201 |
| Jan 5, 2026 | 7.55 | 7.60 | 7.40 | 7.45 | 7.10 | -5.10% | 15,610 |
| Dec 30, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.48 | 1.29% | 200 |
| Dec 26, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.39 | - | 1,000 |
| Dec 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | 0.65% | 500 |
| Dec 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.34 | - | 103 |
| Dec 23, 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 7.34 | -0.65% | 3,528 |
| Dec 22, 2025 | 7.60 | 7.80 | 7.55 | 7.75 | 7.39 | -0.64% | 1,155 |
| Dec 19, 2025 | 7.50 | 7.85 | 7.50 | 7.80 | 7.43 | - | 3,010 |
| Dec 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.43 | - | 6,305 |
| Dec 17, 2025 | 7.65 | 7.80 | 7.50 | 7.80 | 7.43 | 0.65% | 2,808 |
| Dec 16, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.39 | 2.65% | 1,401 |
| Dec 15, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.20 | -1.95% | 2,200 |
| Dec 12, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.34 | 1.99% | 2,900 |
| Dec 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.20 | -0.66% | 33,000 |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | - | 1,200 |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | - | 3,500 |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.24 | -0.65% | 600 |
| Dec 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.29 | - | 1,100 |
| Dec 2, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.29 | -0.65% | 4,901 |
| Dec 1, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.34 | -1.91% | 4,900 |
| Nov 28, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.48 | 1.29% | 1,800 |
| Nov 27, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.39 | 1.97% | 2,500 |
| Nov 26, 2025 | 7.50 | 7.75 | 7.50 | 7.60 | 7.24 | -1.94% | 4,601 |
| Nov 25, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.39 | 2.65% | 3,612 |
| Nov 24, 2025 | 7.90 | 7.90 | 7.50 | 7.55 | 7.20 | -4.43% | 33,908 |