Metro Systems Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	10.100	10.500	9.550	9.550	7.726	1,907,200
2022-04-08	10.600	10.800	10.000	10.000	8.090	2,992,300
2022-04-07	9.900	11.600	9.800	10.700	8.657	11,171,100
2022-04-05	12.500	13.200	9.600	10.300	8.333	19,355,900
2022-04-04	13.400	13.400	11.000	12.000	9.708	9,329,900
2022-04-01	12.500	12.900	9.350	12.600	10.194	21,632,301
2022-03-31	7.650	10.000	7.400	10.000	8.090	36,088,199
2022-03-30	5.950	7.700	5.900	7.700	6.230	21,008,900
2022-03-29	6.050	6.100	5.950	5.950	4.814	718,400
2022-03-28	5.900	6.050	5.850	6.050	4.895	667,900
2022-03-25	5.850	5.950	5.800	5.900	4.773	403,400
2022-03-24	5.800	5.850	5.750	5.800	4.692	154,820
2022-03-23	5.800	5.850	5.750	5.850	4.733	407,001
2022-03-22	5.850	5.850	5.750	5.800	4.692	245,600
2022-03-21	5.850	5.850	5.750	5.850	4.733	435,500
2022-03-18	5.850	5.900	5.800	5.850	4.733	286,900
2022-03-17	5.850	5.950	5.800	5.850	4.733	452,300
2022-03-16	5.900	5.900	5.750	5.850	4.733	764,500
2022-03-15	5.900	5.950	5.800	5.850	4.733	617,100
2022-03-14	6.000	6.000	5.850	5.950	4.814	508,600
2022-03-11	6.000	6.000	5.900	6.000	4.854	303,700
2022-03-10	5.850	6.050	5.800	6.000	4.854	1,620,300
2022-03-09	6.150	6.200	6.050	6.200	4.709	1,826,300
2022-03-08	6.150	6.200	6.000	6.050	4.595	3,738,700
2022-03-07	6.200	6.250	6.050	6.100	4.633	2,156,000
2022-03-04	6.250	6.300	6.150	6.250	4.747	1,162,400
2022-03-03	6.250	6.300	6.200	6.250	4.747	1,756,200
2022-03-02	6.350	6.350	6.150	6.200	4.709	1,681,300
2022-03-01	6.350	6.400	6.250	6.300	4.785	1,512,300
2022-02-28	6.300	6.400	6.250	6.300	4.785	1,017,000
2022-02-25	6.450	6.450	6.200	6.300	4.785	1,260,300
2022-02-24	6.350	6.400	6.150	6.250	4.747	725,500
2022-02-23	6.350	6.500	6.350	6.400	4.860	398,200
2022-02-22	6.400	6.450	6.250	6.300	4.785	1,032,700
2022-02-21	6.550	6.600	6.350	6.400	4.860	968,900
2022-02-18	6.600	6.600	6.450	6.600	5.012	155,500
2022-02-17	6.500	6.600	6.500	6.550	4.974	226,400
2022-02-15	6.550	6.550	6.400	6.450	4.898	261,800
2022-02-14	6.550	6.550	6.400	6.500	4.936	121,400
2022-02-11	6.550	6.650	6.400	6.550	4.974	740,400
2022-02-10	6.550	6.650	6.500	6.650	5.050	334,300
2022-02-09	6.650	6.700	6.500	6.550	4.974	334,100
2022-02-08	6.650	6.750	6.600	6.650	5.050	187,900
2022-02-07	6.600	6.750	6.550	6.650	5.050	430,300
2022-02-04	6.500	6.650	6.500	6.600	5.012	387,300
2022-02-03	6.450	6.500	6.450	6.500	4.936	95,400
2022-02-02	6.500	6.550	6.400	6.500	4.936	280,900
2022-02-01	6.500	6.550	6.450	6.500	4.936	49,800
2022-01-31	6.500	6.550	6.400	6.500	4.936	142,100
2022-01-28	6.300	6.450	6.300	6.400	4.860	190,100
2022-01-27	6.350	6.400	6.150	6.350	4.823	348,000
2022-01-26	6.350	6.400	6.300	6.350	4.823	478,400
2022-01-25	6.100	6.350	6.050	6.300	4.785	753,300
2022-01-24	6.500	6.650	6.200	6.200	4.709	3,306,300
2022-01-21	6.900	6.900	6.500	6.500	4.936	1,516,700
2022-01-20	6.950	6.950	6.750	6.900	5.240	667,900
2022-01-19	7.050	7.100	6.800	6.950	5.278	1,022,200
2022-01-18	7.100	7.150	6.950	7.050	5.354	1,213,500
2022-01-17	7.050	7.200	6.950	7.050	5.354	1,354,400
2022-01-14	6.800	7.000	6.800	6.850	5.202	641,100

← NewerPage 19 of 20 · 1,195 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.