Metro Systems Corp. Public Co. Ltd.(TH:MSC)
฿5.900.00 (0.00%)
TH:MSC
Metro Systems Corp. Public Co. Ltd. historical prices
฿5.90
At close:0.00 (0.00%)
Metro Systems Corp. Public Co. Ltd. (MSC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.00% | 3,200 | 0.20 |
| Nov 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 100 | 0.01 |
| Nov 09, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 5,300 | 0.32 |
| Nov 06, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.00% | 4,900 | 0.25 |
| Nov 05, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | +1.72% | 8,801 | 0.43 |
| Nov 04, 2026 | 5.70 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 4,600 | 0.22 |
| Nov 03, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | +1.74% | 1,100 | 0.05 |
| Nov 02, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.88% | 1,501 | 0.07 |
| Oct 30, 2026 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 57,200 | 2.59 |
| Oct 29, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.00% | 16,800 | 0.76 |
| Oct 28, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 0.00% | 2,700 | 0.12 |
| Oct 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 4,211 | 0.19 |
| Oct 26, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.00% | 7,500 | 0.33 |
| Oct 23, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.00% | 202 | 0.01 |
| Oct 21, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | +1.74% | 4,603 | 0.20 |
| Oct 20, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | +0.88% | 11,001 | 0.43 |
| Oct 19, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | +0.88% | 18,200 | 0.71 |
| Oct 16, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | 291 | 0.01 |
| Oct 14, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.00% | 301 | 0.01 |
| Oct 13, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.00% | 2,800 | 0.10 |
| Oct 09, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.00% | 4,910 | 0.18 |
| Oct 08, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.00% | 7,302 | 0.26 |
| Oct 07, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | +1.77% | 1,324 | 0.05 |
| Oct 06, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 0.00% | 7,100 | 0.24 |
| Oct 02, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | +0.89% | 14,901 | 0.50 |
| Oct 01, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 28,700 | 0.97 |
| Sep 30, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -2.56% | 18,502 | 0.63 |
| Sep 29, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | +0.86% | 700 | 0.02 |
| Sep 28, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 11,345 | 0.38 |
| Sep 25, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.00% | 601 | 0.02 |
| Sep 24, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.00% | 6,201 | 0.21 |
| Sep 23, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | +0.86% | 23,800 | 0.80 |
| Sep 22, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 16,299 | 0.55 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | +0.86% | 11,300 | 0.38 |
| Sep 18, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 1,219 | 0.04 |
| Sep 16, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.00% | 1,600 | 0.05 |
| Sep 15, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | +2.61% | 10,000 | 0.33 |
| Sep 14, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 5,702 | 0.19 |
| Sep 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 11,100 | 0.36 |
| Sep 10, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | +0.85% | 1,500 | 0.05 |
| Sep 09, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | +0.86% | 6,511 | 0.21 |
| Sep 08, 2026 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 0.00% | 1,301 | 0.04 |
| Sep 07, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 9,600 | 0.30 |
| Sep 04, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | +0.86% | 4,001 | 0.12 |
| Sep 03, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | 14,100 | 0.44 |
