Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

M.C.S. Steel Public Co., Ltd. (MCS) Historical Prices

TH:MCS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20267.707.707.607.657.650.00%313,4421.10
Nov 10, 20267.657.707.657.657.65-0.65%201,1790.69
Nov 09, 20267.657.707.607.657.65-0.65%287,7111.00
Nov 06, 20267.707.707.657.707.700.00%131,0010.44
Nov 05, 20267.757.757.657.707.70-0.65%378,8061.21
Nov 04, 20267.707.757.707.757.75+0.65%532,8931.74
Nov 03, 20267.757.757.707.707.70-0.65%583,7331.94
Nov 02, 20267.757.757.707.757.750.00%78,6380.26
Oct 30, 20267.757.757.657.757.750.00%509,9401.67
Oct 29, 20267.807.807.757.757.750.00%323,8591.05
Oct 28, 20267.807.807.707.757.75-0.64%383,1271.25
Oct 27, 20267.807.857.757.807.800.00%824,5872.72
Oct 26, 20267.857.857.757.807.800.00%407,8141.38
Oct 23, 20267.807.907.707.807.800.00%00.00
Oct 22, 20267.707.907.707.807.80+1.30%1,066,2333.75
Oct 21, 20267.757.757.707.707.700.00%274,3430.96
Oct 20, 20267.807.807.707.707.70-0.65%210,3650.72
Oct 19, 20267.707.857.657.757.75+0.65%577,1721.98
Oct 16, 20267.707.707.607.707.700.00%00.00
Oct 15, 20267.657.707.607.707.700.00%124,1100.41
Oct 14, 20267.707.707.607.707.700.00%162,2660.51
Oct 13, 20267.707.757.657.707.700.00%00.00
Oct 12, 20267.707.757.657.707.70+1.32%313,2780.97
Oct 09, 20267.657.707.607.607.60-0.65%156,7300.47
Oct 08, 20267.657.707.607.657.650.00%234,8400.70
Oct 07, 20267.657.757.657.657.650.00%193,4110.57
Oct 06, 20267.657.707.607.657.650.00%141,2080.41
Oct 05, 20267.657.707.607.657.650.00%130,9090.36
Oct 02, 20267.707.707.607.657.650.00%211,2520.57
Oct 01, 20267.657.707.607.657.65-0.65%258,5260.67
Sep 30, 20267.707.757.657.707.70-0.65%281,6870.73
Sep 29, 20267.707.757.707.757.75-0.64%134,3770.34
Sep 28, 20267.807.807.707.807.800.00%213,4130.53
Sep 25, 20267.757.807.757.807.80+0.65%160,9550.40
Sep 24, 20267.757.807.757.757.750.00%76,2550.19
Sep 23, 20267.757.757.707.757.750.00%212,5650.52
Sep 22, 20267.807.807.707.757.75-0.64%204,0910.49
Sep 21, 20267.807.807.757.807.800.00%165,5710.40
Sep 18, 20267.807.807.757.807.800.00%226,5620.54
Sep 17, 20267.707.807.707.807.80+1.30%238,1740.57
Sep 16, 20267.757.757.707.707.70-0.65%170,4070.40
Sep 15, 20267.757.757.707.757.750.00%34,2830.08
Sep 14, 20267.757.757.707.757.750.00%76,4510.18
Sep 11, 20267.707.757.707.757.750.00%76,9130.18
Sep 10, 20267.757.757.707.757.750.00%101,8980.23
Sep 09, 20267.807.807.707.757.750.00%259,9440.58
Sep 08, 20267.707.757.707.757.750.00%94,5050.21
Sep 07, 20267.657.757.657.757.75+1.31%132,0250.29
Sep 04, 20267.607.707.607.657.650.00%181,5960.40
Sep 03, 20267.657.707.607.657.650.00%462,3551.03