Metro Systems Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	13.100	13.600	12.400	12.700	10.275	3,191,892
2022-07-12	11.800	13.400	11.800	13.400	10.841	6,007,548
2022-07-11	12.700	13.400	11.300	11.800	9.547	9,787,725
2022-07-08	12.000	12.700	11.700	12.200	9.870	4,575,286
2022-07-07	10.400	13.000	10.200	12.200	9.870	15,076,650
2022-07-06	9.450	11.200	9.400	10.600	8.576	11,105,680
2022-07-05	9.450	9.550	9.150	9.450	7.645	714,755
2022-07-04	9.400	10.100	9.200	9.450	7.645	2,635,738
2022-07-01	9.450	9.450	9.200	9.200	7.443	167,610
2022-06-30	9.450	9.600	9.300	9.350	7.564	215,441
2022-06-29	9.650	9.850	9.450	9.450	7.645	521,638
2022-06-28	9.200	10.000	9.150	9.650	7.807	2,594,411
2022-06-27	8.850	9.650	8.850	9.150	7.403	3,591,960
2022-06-24	8.250	9.100	8.200	8.850	7.160	1,855,830
2022-06-23	8.300	8.350	8.200	8.200	6.634	140,601
2022-06-22	8.450	8.450	7.950	8.350	6.755	830,326
2022-06-21	8.400	8.550	8.350	8.350	6.755	411,507
2022-06-20	8.400	8.550	8.300	8.400	6.796	258,400
2022-06-17	8.200	8.600	8.150	8.400	6.796	416,420
2022-06-16	8.350	8.550	8.150	8.150	6.594	2,293,346
2022-06-15	8.700	8.900	8.300	8.300	6.715	1,600,064
2022-06-14	8.550	8.800	8.550	8.650	6.998	569,956
2022-06-13	9.050	9.150	8.700	8.700	7.039	1,292,099
2022-06-10	9.300	9.450	9.200	9.250	7.484	373,611
2022-06-09	9.550	9.600	9.300	9.350	7.564	1,274,722
2022-06-08	9.650	9.750	9.400	9.450	7.645	738,860
2022-06-07	9.550	10.000	9.400	9.550	7.726	3,665,245
2022-06-06	9.800	10.000	9.550	9.550	7.726	4,283,040
2022-06-02	8.900	10.600	8.900	10.100	8.171	14,708,730
2022-06-01	9.050	9.050	8.900	8.900	7.200	590,000
2022-05-31	8.850	9.350	8.800	9.050	7.322	2,237,730
2022-05-30	8.850	8.950	8.800	8.850	7.160	388,164
2022-05-27	8.850	8.950	8.700	8.750	7.079	548,069
2022-05-26	8.750	8.950	8.750	8.800	7.120	457,991
2022-05-25	9.050	9.050	8.700	8.700	7.039	1,175,731
2022-05-24	9.250	9.700	8.850	8.950	7.241	2,965,635
2022-05-23	8.900	9.200	8.800	9.100	7.362	1,051,076
2022-05-20	9.000	9.100	8.850	8.850	7.160	833,000
2022-05-19	8.850	9.050	8.800	8.800	7.120	704,100
2022-05-18	9.000	9.400	8.800	9.000	7.281	2,151,000
2022-05-17	8.800	9.050	8.650	8.950	7.241	1,865,900
2022-05-13	9.000	9.100	8.600	8.600	6.958	1,470,600
2022-05-12	10.300	10.300	8.500	8.600	6.958	5,502,500
2022-05-11	9.650	10.400	9.350	10.300	8.333	6,969,400
2022-05-10	9.450	9.750	9.000	9.650	7.807	5,113,400
2022-05-09	10.600	12.500	8.550	9.300	7.524	29,604,600
2022-05-06	9.550	12.400	9.400	10.200	8.252	16,724,699
2022-05-05	8.900	9.750	8.550	9.600	7.767	2,883,200
2022-05-03	9.650	9.700	8.950	8.950	7.241	1,516,600
2022-04-29	9.150	9.500	9.050	9.500	7.686	1,262,000
2022-04-28	8.800	9.100	8.800	9.050	7.322	539,300
2022-04-27	8.950	9.150	8.700	8.750	7.079	1,186,000
2022-04-26	9.350	9.400	8.850	9.000	7.281	993,900
2022-04-25	9.450	9.550	9.200	9.250	7.484	1,148,500
2022-04-22	9.800	9.850	9.400	9.400	7.605	2,458,200
2022-04-21	10.100	10.600	9.750	9.750	7.888	3,229,000
2022-04-20	10.200	10.300	9.950	10.000	8.090	770,300
2022-04-19	9.950	10.400	9.850	10.100	8.171	1,994,300
2022-04-18	10.200	10.800	9.700	9.900	8.009	4,359,900
2022-04-12	9.550	10.400	9.550	10.100	8.171	2,324,900

← NewerPage 18 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-09	0.3500 THB
2025-03-10	0.5000 THB
2024-03-07	0.5000 THB
2023-03-09	0.4000 THB
2022-03-10	0.3800 THB
2021-03-11	0.3000 THB
2020-03-11	0.4500 THB
2019-03-11	0.4700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.