Metro Systems Corporation PCL (MSC)

MSC
🏛️ Thaïlande →
7.85
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 9.45 9.50 9.40 9.40 0.1M
2022-12-29 9.45 9.50 9.40 9.40 0.1M
2022-12-28 9.55 9.55 9.40 9.40 0.1M
2022-12-27 9.50 9.50 9.45 9.50 0.0M
2022-12-26 9.60 9.70 9.50 9.50 0.0M
2022-12-23 9.50 9.65 9.50 9.60 0.1M
2022-12-22 9.40 9.60 9.40 9.50 0.1M
2022-12-21 9.35 9.65 9.35 9.40 0.2M
2022-12-20 9.50 9.50 9.30 9.30 0.1M
2022-12-19 9.45 9.60 9.45 9.45 0.0M
2022-12-16 9.35 9.70 9.35 9.60 0.1M
2022-12-15 9.50 9.50 9.35 9.40 0.2M
2022-12-14 9.65 9.65 9.50 9.55 0.3M
2022-12-13 9.80 9.80 9.60 9.60 0.1M
2022-12-09 9.70 9.90 9.70 9.80 0.1M
2022-12-08 9.55 9.65 9.55 9.65 0.1M
2022-12-07 9.80 9.80 9.50 9.50 0.7M
2022-12-06 10.10 10.10 9.80 9.80 0.1M
2022-12-02 9.95 10.10 9.95 10.10 0.1M
2022-12-01 9.95 10.10 9.90 9.90 0.2M
2022-11-30 9.95 10.00 9.90 9.95 0.1M
2022-11-29 10.00 10.00 9.85 10.00 0.2M
2022-11-28 10.00 10.10 9.95 10.00 0.1M
2022-11-25 10.10 10.20 9.95 10.10 0.1M
2022-11-24 10.00 10.20 9.90 10.10 0.1M
2022-11-23 10.00 10.10 9.85 9.95 0.2M
2022-11-22 10.20 10.40 9.90 10.10 0.2M
2022-11-21 9.85 10.30 9.85 10.10 0.2M
2022-11-18 10.20 10.20 9.75 9.90 0.4M
2022-11-17 10.40 10.40 10.10 10.10 0.3M
2022-11-16 10.20 10.80 10.10 10.30 1.2M
2022-11-15 10.20 10.20 10.10 10.20 0.2M
2022-11-14 10.10 10.20 10.00 10.20 0.2M
2022-11-11 10.20 10.50 10.10 10.20 0.4M
2022-11-10 10.00 10.30 10.00 10.10 0.3M
2022-11-09 10.30 10.30 10.00 10.10 0.6M
2022-11-08 10.30 11.40 10.00 10.10 3.0M
2022-11-07 9.50 9.50 9.35 9.40 0.1M
2022-11-04 9.55 9.55 9.45 9.50 0.0M
2022-11-03 9.55 9.55 9.40 9.50 0.0M
2022-11-02 9.45 9.60 9.45 9.50 0.0M
2022-11-01 9.40 9.55 9.35 9.55 0.1M
2022-10-31 9.45 9.45 9.35 9.35 0.1M
2022-10-28 9.45 9.45 9.35 9.45 0.0M
2022-10-27 9.30 9.45 9.30 9.35 0.1M
2022-10-26 9.45 9.45 9.25 9.30 0.2M
2022-10-25 9.45 9.50 9.35 9.35 0.1M
2022-10-21 9.75 9.75 9.45 9.45 0.1M
2022-10-20 9.90 9.90 9.70 9.75 0.1M
2022-10-19 9.70 10.10 9.70 9.90 0.2M
2022-10-18 9.40 9.60 9.40 9.60 0.1M
2022-10-17 9.30 9.50 9.25 9.30 0.1M
2022-10-12 9.25 9.50 9.25 9.30 0.1M
2022-10-11 9.40 9.50 9.20 9.25 0.2M
2022-10-10 9.50 9.60 9.35 9.60 0.1M
2022-10-07 9.70 9.70 9.40 9.50 0.1M
2022-10-06 9.85 9.95 9.65 9.65 0.1M
2022-10-05 9.45 9.95 9.35 9.95 0.2M
2022-10-04 9.25 9.50 9.25 9.35 0.1M
2022-10-03 9.50 9.50 9.20 9.20 0.2M
2022-09-30 9.10 9.55 9.10 9.55 0.3M
2022-09-29 9.65 9.85 9.15 9.20 0.4M
2022-09-28 9.85 9.90 9.60 9.65 0.4M
2022-09-27 10.20 10.20 9.85 9.85 0.4M
2022-09-26 10.30 10.30 9.95 10.20 0.6M
2022-09-23 10.50 10.50 10.20 10.30 0.2M
2022-09-22 10.30 10.70 10.20 10.40 0.5M
2022-09-21 10.20 10.40 10.20 10.20 0.3M
2022-09-20 10.30 10.40 10.10 10.10 0.3M
2022-09-19 10.40 10.40 10.20 10.20 0.4M
2022-09-16 10.70 10.90 10.20 10.30 1.2M
2022-09-15 10.60 11.20 10.60 10.80 2.5M
2022-09-14 10.50 10.70 10.40 10.60 0.5M
2022-09-13 10.40 10.90 10.40 10.70 1.5M
2022-09-12 10.30 10.50 10.30 10.40 0.4M
2022-09-09 10.40 10.60 10.20 10.20 0.8M
2022-09-08 10.40 10.70 10.30 10.40 1.1M
2022-09-07 10.40 10.40 10.10 10.20 0.2M
2022-09-06 10.10 10.60 10.10 10.30 0.7M
2022-09-05 9.80 10.30 9.80 9.95 0.2M
2022-09-02 10.00 10.10 9.80 9.90 0.3M
2022-09-01 10.10 10.20 10.00 10.00 0.6M
2022-08-31 10.20 10.30 10.10 10.10 0.2M
2022-08-30 10.20 10.30 10.10 10.10 0.2M
2022-08-29 10.00 10.40 10.00 10.10 0.4M
2022-08-26 10.30 10.40 10.00 10.00 1.0M
2022-08-25 10.30 10.40 10.20 10.30 1.1M
2022-08-24 10.60 10.70 10.30 10.30 0.6M
2022-08-23 10.50 10.70 10.50 10.60 0.4M
2022-08-22 10.50 10.90 10.50 10.60 0.5M
2022-08-19 10.50 11.30 10.50 10.60 1.6M
2022-08-18 10.50 10.80 10.40 10.60 0.8M
2022-08-17 10.40 10.70 10.40 10.50 0.5M
2022-08-16 10.70 10.80 10.40 10.40 0.5M
2022-08-15 10.90 11.00 10.50 10.50 1.3M
2022-08-11 10.70 11.30 10.60 10.80 2.8M
2022-08-10 10.60 11.00 10.30 10.30 1.7M
2022-08-09 11.50 13.20 10.40 10.60 11.4M
2022-08-08 11.70 11.90 11.40 11.50 0.3M
2022-08-05 11.50 12.00 11.30 11.50 0.8M
2022-08-04 11.80 12.20 11.50 11.60 0.8M
2022-08-03 11.50 11.80 11.40 11.60 0.6M
2022-08-02 12.30 12.30 11.50 11.60 0.7M
2022-08-01 10.90 12.10 10.90 11.80 2.6M
2022-07-27 10.90 11.00 10.50 10.60 0.6M
2022-07-26 11.10 11.40 10.70 10.90 0.8M
2022-07-25 11.10 11.20 10.80 10.90 0.3M
2022-07-22 11.00 11.20 10.80 10.90 0.4M
2022-07-21 10.90 11.20 10.70 11.00 0.5M
2022-07-20 11.10 11.60 10.80 10.90 0.9M
2022-07-19 11.30 11.50 10.60 11.00 1.0M
2022-07-18 11.30 12.00 11.20 11.40 1.3M
2022-07-15 13.00 13.20 11.20 11.40 5.4M
2022-07-14 13.10 13.60 12.40 12.70 3.2M
2022-07-12 11.80 13.40 11.80 13.40 6.0M
2022-07-11 12.70 13.40 11.30 11.80 9.8M
2022-07-08 12.00 12.70 11.70 12.20 4.6M
2022-07-07 10.40 13.00 10.20 12.20 15.1M
2022-07-06 9.45 11.20 9.40 10.60 11.1M
2022-07-05 9.45 9.55 9.15 9.45 0.7M
2022-07-04 9.40 10.10 9.20 9.45 2.6M
2022-07-01 9.45 9.45 9.20 9.20 0.2M
2022-06-30 9.45 9.60 9.30 9.35 0.2M
2022-06-29 9.65 9.85 9.45 9.45 0.5M
2022-06-28 9.20 10.00 9.15 9.65 2.6M
2022-06-27 8.85 9.65 8.85 9.15 3.6M
2022-06-24 8.25 9.10 8.20 8.85 1.9M
2022-06-23 8.30 8.35 8.20 8.20 0.1M
2022-06-22 8.45 8.45 7.95 8.35 0.8M
2022-06-21 8.40 8.55 8.35 8.35 0.4M
2022-06-20 8.40 8.55 8.30 8.40 0.3M
2022-06-17 8.20 8.60 8.15 8.40 0.4M
2022-06-16 8.35 8.55 8.15 8.15 2.3M
2022-06-15 8.70 8.90 8.30 8.30 1.6M
2022-06-14 8.55 8.80 8.55 8.65 0.6M
2022-06-13 9.05 9.15 8.70 8.70 1.3M
2022-06-10 9.30 9.45 9.20 9.25 0.4M
2022-06-09 9.55 9.60 9.30 9.35 1.3M
2022-06-08 9.65 9.75 9.40 9.45 0.7M
2022-06-07 9.55 10.00 9.40 9.55 3.7M
2022-06-06 9.80 10.00 9.55 9.55 4.3M
2022-06-02 8.90 10.60 8.90 10.10 14.7M
2022-06-01 9.05 9.05 8.90 8.90 0.6M
2022-05-31 8.85 9.35 8.80 9.05 2.2M
2022-05-30 8.85 8.95 8.80 8.85 0.4M
2022-05-27 8.85 8.95 8.70 8.75 0.5M
2022-05-26 8.75 8.95 8.75 8.80 0.5M
2022-05-25 9.05 9.05 8.70 8.70 1.2M
2022-05-24 9.25 9.70 8.85 8.95 3.0M
2022-05-23 8.90 9.20 8.80 9.10 1.1M
2022-05-20 9.00 9.10 8.85 8.85 0.8M
2022-05-19 8.85 9.05 8.80 8.80 0.7M
2022-05-18 9.00 9.40 8.80 9.00 2.2M
2022-05-17 8.80 9.05 8.65 8.95 1.9M
2022-05-13 9.00 9.10 8.60 8.60 1.5M
2022-05-12 10.30 10.30 8.50 8.60 5.5M
2022-05-11 9.65 10.40 9.35 10.30 7.0M
2022-05-10 9.45 9.75 9.00 9.65 5.1M
2022-05-09 10.60 12.50 8.55 9.30 29.6M
2022-05-06 9.55 12.40 9.40 10.20 16.7M
2022-05-05 8.90 9.75 8.55 9.60 2.9M
2022-05-03 9.65 9.70 8.95 8.95 1.5M
2022-04-29 9.15 9.50 9.05 9.50 1.3M
2022-04-28 8.80 9.10 8.80 9.05 0.5M
2022-04-27 8.95 9.15 8.70 8.75 1.2M
2022-04-26 9.35 9.40 8.85 9.00 1.0M
2022-04-25 9.45 9.55 9.20 9.25 1.1M
2022-04-22 9.80 9.85 9.40 9.40 2.5M
2022-04-21 10.10 10.60 9.75 9.75 3.2M
2022-04-20 10.20 10.30 9.95 10.00 0.8M
2022-04-19 9.95 10.40 9.85 10.10 2.0M
2022-04-18 10.20 10.80 9.70 9.90 4.4M
2022-04-12 9.55 10.40 9.55 10.10 2.3M
2022-04-11 10.10 10.50 9.55 9.55 1.9M
2022-04-08 10.60 10.80 10.00 10.00 3.0M
2022-04-07 9.90 11.60 9.80 10.70 11.2M
2022-04-05 12.50 13.20 9.60 10.30 19.4M
2022-04-04 13.40 13.40 11.00 12.00 9.3M
2022-04-01 12.50 12.90 9.35 12.60 21.6M
2022-03-31 7.65 10.00 7.40 10.00 36.1M
2022-03-30 5.95 7.70 5.90 7.70 21.0M
2022-03-29 6.05 6.10 5.95 5.95 0.7M
2022-03-28 5.90 6.05 5.85 6.05 0.7M
2022-03-25 5.85 5.95 5.80 5.90 0.4M
2022-03-24 5.80 5.85 5.75 5.80 0.2M
2022-03-23 5.80 5.85 5.75 5.85 0.4M
2022-03-22 5.85 5.85 5.75 5.80 0.2M
2022-03-21 5.85 5.85 5.75 5.85 0.4M
2022-03-18 5.85 5.90 5.80 5.85 0.3M
2022-03-17 5.85 5.95 5.80 5.85 0.5M
2022-03-16 5.90 5.90 5.75 5.85 0.8M
2022-03-15 5.90 5.95 5.80 5.85 0.6M
2022-03-14 6.00 6.00 5.85 5.95 0.5M
2022-03-11 6.00 6.00 5.90 6.00 0.3M
2022-03-10 5.85 6.05 5.80 6.00 1.6M
2022-03-09 6.15 6.20 6.05 6.20 1.8M
2022-03-08 6.15 6.20 6.00 6.05 3.7M
2022-03-07 6.20 6.25 6.05 6.10 2.2M
2022-03-04 6.25 6.30 6.15 6.25 1.2M
2022-03-03 6.25 6.30 6.20 6.25 1.8M
2022-03-02 6.35 6.35 6.15 6.20 1.7M
2022-03-01 6.35 6.40 6.25 6.30 1.5M
2022-02-28 6.30 6.40 6.25 6.30 1.0M
2022-02-25 6.45 6.45 6.20 6.30 1.3M
2022-02-24 6.35 6.40 6.15 6.25 0.7M
2022-02-23 6.35 6.50 6.35 6.40 0.4M
2022-02-22 6.40 6.45 6.25 6.30 1.0M
2022-02-21 6.55 6.60 6.35 6.40 1.0M
2022-02-18 6.60 6.60 6.45 6.60 0.2M
2022-02-17 6.50 6.60 6.50 6.55 0.2M
2022-02-15 6.55 6.55 6.40 6.45 0.3M
2022-02-14 6.55 6.55 6.40 6.50 0.1M
2022-02-11 6.55 6.65 6.40 6.55 0.7M
2022-02-10 6.55 6.65 6.50 6.65 0.3M
2022-02-09 6.65 6.70 6.50 6.55 0.3M
2022-02-08 6.65 6.75 6.60 6.65 0.2M
2022-02-07 6.60 6.75 6.55 6.65 0.4M
2022-02-04 6.50 6.65 6.50 6.60 0.4M
2022-02-03 6.45 6.50 6.45 6.50 0.1M
2022-02-02 6.50 6.55 6.40 6.50 0.3M
2022-02-01 6.50 6.55 6.45 6.50 0.0M
2022-01-31 6.50 6.55 6.40 6.50 0.1M
2022-01-28 6.30 6.45 6.30 6.40 0.2M
2022-01-27 6.35 6.40 6.15 6.35 0.3M
2022-01-26 6.35 6.40 6.30 6.35 0.5M
2022-01-25 6.10 6.35 6.05 6.30 0.8M
2022-01-24 6.50 6.65 6.20 6.20 3.3M
2022-01-21 6.90 6.90 6.50 6.50 1.5M
2022-01-20 6.95 6.95 6.75 6.90 0.7M
2022-01-19 7.05 7.10 6.80 6.95 1.0M
2022-01-18 7.10 7.15 6.95 7.05 1.2M
2022-01-17 7.05 7.20 6.95 7.05 1.4M
2022-01-14 6.80 7.00 6.80 6.85 0.6M
2022-01-13 6.90 6.95 6.80 6.80 0.7M
2022-01-12 6.95 6.95 6.85 6.85 1.0M
2022-01-11 6.60 7.00 6.55 6.90 3.6M
2022-01-10 6.40 6.60 6.40 6.60 0.2M
2022-01-07 6.55 6.60 6.40 6.40 0.9M
2022-01-06 6.65 6.70 6.50 6.55 0.4M
2022-01-05 6.70 6.80 6.60 6.65 0.3M
2022-01-04 6.75 6.80 6.65 6.70 0.3M