MSC 6 ( 0.20 3.23% )
บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564
ราคาหุ้น MSC ย้อนหลัง
แสดง ราคาหุ้น “ MSC “ ย้อนหลัง
บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 04-03-2021 | 6.20 | 6.45 | 6.00 | 6.40 | 0.20 | 3.23 | 168,329 | 1,039 |
| 03-03-2021 | 6.15 | 6.25 | 6.15 | 6.20 | 0.05 | 0.81 | 62,000 | 384 |
| 02-03-2021 | 6.15 | 6.15 | 6.00 | 6.15 | 0.00 | 0.00 | 215,984 | 1,311 |
| 01-03-2021 | 6.00 | 6.15 | 5.80 | 6.15 | 0.00 | 0.00 | 548,340 | 3,275 |
| 25-02-2021 | 6.25 | 6.30 | 6.10 | 6.15 | -0.10 | -1.60 | 242,311 | 1,505 |
| 24-02-2021 | 6.30 | 6.35 | 6.20 | 6.25 | -0.10 | -1.57 | 301,005 | 1,886 |
| 23-02-2021 | 6.55 | 6.55 | 6.25 | 6.35 | -0.35 | -5.22 | 754,925 | 4,796 |
| 22-02-2021 | 6.75 | 6.75 | 6.65 | 6.70 | 0.00 | 0.00 | 44,810 | 300 |
| 19-02-2021 | 6.65 | 6.75 | 6.65 | 6.70 | -0.05 | -0.74 | 38,441 | 257 |
| 18-02-2021 | 6.70 | 6.75 | 6.65 | 6.75 | 0.05 | 0.75 | 51,302 | 343 |
| 17-02-2021 | 6.70 | 6.75 | 6.65 | 6.70 | 0.00 | 0.00 | 51,200 | 343 |
| 16-02-2021 | 6.65 | 6.70 | 6.60 | 6.70 | 0.05 | 0.75 | 56,556 | 376 |
| 15-02-2021 | 6.70 | 6.70 | 6.60 | 6.65 | -0.05 | -0.75 | 107,842 | 714 |
| 11-02-2021 | 6.70 | 6.70 | 6.60 | 6.70 | 0.00 | 0.00 | 38,720 | 258 |
| 10-02-2021 | 6.65 | 6.75 | 6.65 | 6.70 | 0.05 | 0.75 | 58,347 | 389 |
| 09-02-2021 | 6.70 | 6.75 | 6.65 | 6.65 | -0.05 | -0.75 | 78,940 | 529 |
| 08-02-2021 | 6.70 | 6.75 | 6.65 | 6.70 | 0.00 | 0.00 | 30,201 | 202 |
| 05-02-2021 | 6.60 | 6.70 | 6.60 | 6.70 | 0.10 | 1.52 | 36,162 | 240 |
| 04-02-2021 | 6.75 | 6.75 | 6.60 | 6.60 | -0.10 | -1.49 | 38,457 | 256 |
| 03-02-2021 | 6.75 | 6.75 | 6.65 | 6.70 | 0.10 | 1.52 | 50,720 | 340 |
| 02-02-2021 | 6.60 | 6.65 | 6.60 | 6.60 | 0.00 | 0.00 | 13,047 | 86 |
| 01-02-2021 | 6.60 | 6.65 | 6.55 | 6.60 | -0.05 | -0.75 | 23,300 | 154 |
| 29-01-2021 | 6.75 | 6.75 | 6.65 | 6.65 | -0.05 | -0.75 | 52,200 | 349 |
| 28-01-2021 | 6.70 | 6.75 | 6.45 | 6.70 | 0.10 | 1.52 | 136,214 | 899 |
| 27-01-2021 | 6.65 | 6.65 | 6.60 | 6.60 | -0.05 | -0.75 | 9,200 | 61 |
| 26-01-2021 | 6.70 | 6.70 | 6.60 | 6.65 | -0.05 | -0.75 | 59,211 | 394 |
| 25-01-2021 | 6.75 | 6.75 | 6.60 | 6.70 | 0.00 | 0.00 | 99,104 | 658 |
| 22-01-2021 | 6.75 | 6.80 | 6.65 | 6.70 | 0.05 | 0.75 | 53,220 | 356 |
| 21-01-2021 | 6.80 | 6.85 | 6.65 | 6.65 | 0.00 | 0.00 | 518,830 | 3,516 |
| 20-01-2021 | 6.55 | 6.80 | 6.55 | 6.65 | 0.15 | 2.31 | 370,312 | 2,479 |
| 19-01-2021 | 6.45 | 6.50 | 6.40 | 6.50 | 0.10 | 1.56 | 172,600 | 1,113 |
| 18-01-2021 | 6.40 | 6.40 | 6.35 | 6.40 | 0.00 | 0.00 | 13,701 | 88 |
| 15-01-2021 | 6.40 | 6.45 | 6.35 | 6.40 | -0.05 | -0.78 | 24,700 | 158 |
| 14-01-2021 | 6.50 | 6.50 | 6.35 | 6.45 | -0.05 | -0.77 | 89,951 | 579 |
| 13-01-2021 | 6.45 | 6.50 | 6.45 | 6.50 | 0.10 | 1.56 | 46,589 | 301 |
| 12-01-2021 | 6.45 | 6.45 | 6.35 | 6.40 | -0.05 | -0.78 | 78,000 | 498 |
| 11-01-2021 | 6.50 | 6.50 | 6.35 | 6.45 | 0.05 | 0.78 | 92,508 | 592 |
| 08-01-2021 | 6.35 | 6.45 | 6.35 | 6.40 | 0.00 | 0.00 | 26,906 | 172 |
| 07-01-2021 | 6.35 | 6.40 | 6.30 | 6.40 | 0.10 | 1.59 | 22,600 | 144 |
| 06-01-2021 | 6.35 | 6.35 | 6.25 | 6.30 | 0.05 | 0.80 | 24,000 | 150 |
| 05-01-2021 | 6.30 | 6.30 | 6.25 | 6.25 | -0.05 | -0.79 | 19,413 | 122 |
| 04-01-2021 | 6.30 | 6.30 | 6.25 | 6.30 | 0.10 | 1.61 | 45,405 | 284 |
| 30-12-2020 | 6.25 | 6.25 | 6.10 | 6.20 | 0.00 | 0.00 | 43,500 | 267 |
| 29-12-2020 | 6.15 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 40,904 | 252 |
| 28-12-2020 | 6.30 | 6.30 | 6.20 | 6.20 | -0.10 | -1.59 | 23,110 | 144 |
| 25-12-2020 | 6.30 | 6.40 | 6.20 | 6.30 | 0.00 | 0.00 | 89,526 | 562 |
| 24-12-2020 | 6.30 | 6.40 | 6.20 | 6.30 | 0.05 | 0.80 | 125,400 | 788 |
| 23-12-2020 | 6.15 | 6.30 | 6.15 | 6.25 | -0.05 | -0.79 | 60,500 | 376 |
| 22-12-2020 | 6.30 | 6.35 | 5.95 | 6.30 | 0.00 | 0.00 | 52,500 | 326 |
| 21-12-2020 | 6.40 | 6.40 | 6.25 | 6.30 | -0.10 | -1.56 | 82,000 | 516 |
| 18-12-2020 | 6.30 | 6.45 | 6.30 | 6.40 | 0.00 | 0.00 | 288,901 | 1,843 |
| 17-12-2020 | 6.35 | 6.40 | 6.30 | 6.40 | 0.10 | 1.59 | 48,110 | 305 |
| 16-12-2020 | 6.35 | 6.35 | 6.20 | 6.30 | 0.05 | 0.80 | 38,509 | 241 |
| 15-12-2020 | 6.30 | 6.30 | 6.15 | 6.25 | -0.10 | -1.57 | 51,102 | 318 |
| 14-12-2020 | 6.30 | 6.40 | 6.10 | 6.35 | -0.10 | -1.55 | 148,601 | 915 |
| 11-12-2020 | 6.45 | 6.45 | 6.30 | 6.45 | 0.00 | 0.00 | 39,400 | 252 |
| 10-12-2020 | 6.45 | 6.45 | 6.30 | 6.45 | 0.00 | 0.00 | 39,400 | 252 |
| 09-12-2020 | 6.45 | 6.45 | 6.30 | 6.45 | 0.00 | 0.00 | 39,400 | 252 |
| 08-12-2020 | 6.35 | 6.45 | 6.35 | 6.45 | 0.10 | 1.57 | 90,800 | 579 |
| 04-12-2020 | 6.35 | 6.40 | 6.25 | 6.35 | 0.05 | 0.79 | 75,502 | 478 |
| 03-12-2020 | 6.35 | 6.40 | 6.30 | 6.30 | -0.05 | -0.79 | 32,600 | 205 |
| 02-12-2020 | 6.45 | 6.45 | 6.15 | 6.35 | -0.15 | -2.31 | 158,100 | 984 |
| 01-12-2020 | 6.50 | 6.50 | 6.40 | 6.50 | 0.15 | 2.36 | 15,500 | 100 |
| 30-11-2020 | 6.60 | 6.60 | 6.35 | 6.35 | -0.15 | -2.31 | 29,200 | 189 |
| 27-11-2020 | 6.50 | 6.50 | 6.45 | 6.50 | -0.05 | -0.76 | 2,903 | 19 |
| 26-11-2020 | 6.55 | 6.55 | 6.50 | 6.55 | 0.05 | 0.77 | 26,029 | 169 |
| 25-11-2020 | 6.55 | 6.60 | 6.45 | 6.50 | 0.00 | 0.00 | 18,000 | 117 |
| 24-11-2020 | 6.50 | 6.55 | 6.40 | 6.50 | 0.00 | 0.00 | 55,801 | 361 |
| 23-11-2020 | 6.55 | 6.55 | 6.35 | 6.50 | 0.00 | 0.00 | 30,300 | 196 |
| 20-11-2020 | 6.40 | 6.50 | 6.35 | 6.50 | -0.05 | -0.76 | 39,100 | 251 |
| 19-11-2020 | 6.55 | 6.55 | 6.50 | 6.55 | 0.05 | 0.77 | 37,500 | 245 |
| 18-11-2020 | 6.50 | 6.55 | 6.40 | 6.50 | 0.05 | 0.78 | 98,110 | 629 |
| 17-11-2020 | 6.50 | 6.50 | 6.40 | 6.45 | 0.05 | 0.78 | 40,300 | 259 |
| 16-11-2020 | 6.50 | 6.55 | 6.25 | 6.40 | -0.10 | -1.54 | 136,701 | 892 |
| 13-11-2020 | 6.40 | 6.55 | 6.35 | 6.50 | 0.10 | 1.56 | 51,400 | 332 |
| 12-11-2020 | 6.30 | 6.40 | 6.25 | 6.40 | 0.15 | 2.40 | 22,000 | 139 |
| 11-11-2020 | 6.65 | 6.65 | 6.25 | 6.25 | -0.35 | -5.30 | 36,204 | 228 |
| 10-11-2020 | 6.55 | 6.65 | 6.50 | 6.60 | 0.05 | 0.76 | 255,720 | 1,688 |
| 09-11-2020 | 6.55 | 6.55 | 6.40 | 6.55 | 0.05 | 0.77 | 80,100 | 524 |
| 06-11-2020 | 6.30 | 6.50 | 6.25 | 6.50 | 0.25 | 4.00 | 55,505 | 351 |
| 05-11-2020 | 6.20 | 6.30 | 6.15 | 6.25 | 0.05 | 0.81 | 32,278 | 201 |
| 04-11-2020 | 6.15 | 6.20 | 6.15 | 6.20 | 0.00 | 0.00 | 1,200 | 7 |
| 03-11-2020 | 6.20 | 6.20 | 6.10 | 6.20 | 0.05 | 0.81 | 22,300 | 136 |
| 02-11-2020 | 6.25 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 17,200 | 105 |
| 30-10-2020 | 6.20 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 85,621 | 530 |
| 29-10-2020 | 6.15 | 6.20 | 6.15 | 6.15 | -0.05 | -0.81 | 6,750 | 42 |
| 28-10-2020 | 6.20 | 6.25 | 6.10 | 6.20 | 0.05 | 0.81 | 18,300 | 113 |
| 27-10-2020 | 6.10 | 6.20 | 6.00 | 6.15 | 0.05 | 0.82 | 314,100 | 1,901 |
| 26-10-2020 | 6.00 | 6.25 | 5.95 | 6.10 | -0.15 | -2.40 | 196,800 | 1,186 |
| 22-10-2020 | 6.55 | 6.70 | 6.10 | 6.25 | -0.20 | -3.10 | 220,517 | 1,374 |
| 21-10-2020 | 6.35 | 6.75 | 6.35 | 6.45 | 0.00 | 0.00 | 16,700 | 107 |
| 20-10-2020 | 6.50 | 6.55 | 6.35 | 6.45 | 0.00 | 0.00 | 624,650 | 3,989 |
| 19-10-2020 | 6.25 | 6.55 | 6.20 | 6.45 | -0.10 | -1.53 | 236,702 | 1,505 |
| 16-10-2020 | 7.80 | 7.80 | 6.30 | 6.55 | 0.40 | 6.50 | 650,258 | 4,415 |
| 15-10-2020 | 6.00 | 6.30 | 6.00 | 6.15 | 0.15 | 2.50 | 412,466 | 2,560 |
| 14-10-2020 | 6.00 | 6.00 | 5.90 | 6.00 | 0.10 | 1.69 | 46,600 | 277 |
| 12-10-2020 | 5.85 | 5.90 | 5.85 | 5.90 | 0.00 | 0.00 | 89,200 | 525 |
| 09-10-2020 | 5.85 | 5.90 | 5.85 | 5.85 | 0.05 | 0.86 | 5,400 | 32 |
| 08-10-2020 | 5.85 | 5.85 | 5.75 | 5.80 | -0.10 | -1.69 | 221,800 | 1,283 |
| 07-10-2020 | 5.95 | 5.95 | 5.85 | 5.90 | 0.05 | 0.85 | 31,800 | 189 |
| 06-10-2020 | 5.90 | 6.05 | 5.85 | 5.85 | -0.10 | -1.68 | 127,201 | 750 |
| 05-10-2020 | 5.90 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 44,750 | 264 |
| 02-10-2020 | 5.95 | 6.05 | 5.90 | 5.95 | -0.10 | -1.65 | 9,000 | 54 |
| 01-10-2020 | 6.05 | 6.15 | 5.80 | 6.05 | 0.00 | 0.00 | 19,800 | 119 |
| 30-09-2020 | 5.85 | 6.05 | 5.85 | 6.05 | 0.05 | 0.83 | 29,800 | 179 |
| 29-09-2020 | 6.00 | 6.05 | 5.80 | 6.00 | 0.00 | 0.00 | 47,716 | 279 |
| 28-09-2020 | 6.10 | 6.15 | 6.00 | 6.00 | -0.05 | -0.83 | 70,253 | 427 |
| 25-09-2020 | 6.00 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 77,660 | 467 |
| 24-09-2020 | 6.00 | 6.05 | 5.95 | 6.05 | 0.05 | 0.83 | 70,869 | 425 |
| 23-09-2020 | 6.00 | 6.05 | 5.95 | 6.00 | 0.05 | 0.84 | 116,819 | 699 |
| 22-09-2020 | 6.00 | 6.05 | 5.95 | 5.95 | 0.00 | 0.00 | 184,229 | 1,102 |
| 21-09-2020 | 6.00 | 6.05 | 5.90 | 5.95 | 0.00 | 0.00 | 370,851 | 2,219 |
| 18-09-2020 | 5.80 | 5.95 | 5.80 | 5.95 | 0.20 | 3.48 | 30,319,900 | 166,879 |
| 17-09-2020 | 5.75 | 5.85 | 5.70 | 5.75 | 0.00 | 0.00 | 73,501 | 424 |
| 16-09-2020 | 5.65 | 5.75 | 5.65 | 5.75 | 0.10 | 1.77 | 204,480 | 1,165 |
| 15-09-2020 | 5.75 | 5.75 | 5.55 | 5.65 | 0.00 | 0.00 | 35,519 | 200 |
| 14-09-2020 | 5.55 | 5.70 | 5.50 | 5.65 | 0.05 | 0.89 | 54,885 | 305 |
| 11-09-2020 | 5.50 | 5.65 | 5.50 | 5.60 | 0.10 | 1.82 | 47,617 | 265 |
| 10-09-2020 | 5.45 | 5.50 | 5.40 | 5.50 | 0.05 | 0.92 | 39,746 | 217 |
| 09-09-2020 | 5.50 | 5.50 | 5.40 | 5.45 | -0.05 | -0.91 | 27,530 | 150 |
| 08-09-2020 | 5.50 | 5.55 | 5.40 | 5.50 | -0.10 | -1.79 | 60,403 | 333 |
| 03-09-2020 | 5.60 | 5.65 | 5.50 | 5.60 | 0.00 | 0.00 | 23,128 | 129 |
| 02-09-2020 | 5.55 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 63,100 | 353 |
| 01-09-2020 | 5.55 | 5.60 | 5.35 | 5.60 | 0.05 | 0.90 | 128,115 | 703 |
| 31-08-2020 | 5.50 | 5.55 | 5.45 | 5.55 | 0.00 | 0.00 | 30,517 | 167 |
| 28-08-2020 | 5.60 | 5.60 | 5.40 | 5.55 | -0.05 | -0.89 | 72,215 | 396 |
| 27-08-2020 | 5.60 | 5.70 | 5.55 | 5.60 | 0.05 | 0.90 | 98,916 | 557 |
| 26-08-2020 | 5.55 | 5.65 | 5.45 | 5.55 | 0.05 | 0.91 | 117,348 | 652 |
| 25-08-2020 | 5.40 | 5.65 | 5.40 | 5.50 | 0.15 | 2.80 | 625,106 | 3,470 |
| 24-08-2020 | 5.35 | 5.40 | 5.30 | 5.35 | 0.10 | 1.90 | 322,900 | 1,727 |
| 21-08-2020 | 5.15 | 5.35 | 5.10 | 5.25 | 0.10 | 1.94 | 590,600 | 3,102 |
| 20-08-2020 | 5.15 | 5.15 | 5.10 | 5.15 | 0.00 | 0.00 | 122,500 | 629 |
| 19-08-2020 | 5.00 | 5.15 | 5.00 | 5.15 | 0.05 | 0.98 | 142,302 | 728 |
| 18-08-2020 | 5.20 | 5.20 | 5.00 | 5.10 | -0.05 | -0.97 | 167,901 | 853 |
| 17-08-2020 | 5.10 | 5.15 | 4.98 | 5.15 | 0.05 | 0.98 | 235,100 | 1,202 |
| 14-08-2020 | 5.10 | 5.15 | 5.10 | 5.10 | 0.00 | 0.00 | 88,801 | 453 |
| 13-08-2020 | 5.15 | 5.15 | 5.05 | 5.10 | 0.00 | 0.00 | 79,301 | 402 |
| 11-08-2020 | 5.00 | 5.10 | 4.98 | 5.10 | 0.00 | 0.00 | 213,901 | 1,079 |
| 10-08-2020 | 5.00 | 5.10 | 5.00 | 5.10 | 0.10 | 2.00 | 48,700 | 247 |
| 07-08-2020 | 5.05 | 5.05 | 5.00 | 5.00 | -0.05 | -0.99 | 159,900 | 801 |
| 06-08-2020 | 5.10 | 5.15 | 5.05 | 5.05 | 0.00 | 0.00 | 482,100 | 2,464 |
| 05-08-2020 | 5.15 | 5.15 | 5.05 | 5.05 | -0.05 | -0.98 | 690,900 | 3,534 |
| 04-08-2020 | 5.15 | 5.20 | 5.00 | 5.10 | -0.05 | -0.97 | 232,501 | 1,170 |
| 03-08-2020 | 5.25 | 5.30 | 5.00 | 5.15 | -0.05 | -0.96 | 220,700 | 1,110 |
| 31-07-2020 | 5.25 | 5.25 | 5.10 | 5.20 | -0.05 | -0.95 | 30,400 | 158 |
| 30-07-2020 | 5.20 | 5.30 | 5.20 | 5.25 | 0.05 | 0.96 | 316,800 | 1,662 |
| 29-07-2020 | 5.15 | 5.25 | 5.05 | 5.20 | 0.10 | 1.96 | 163,616 | 848 |
| 24-07-2020 | 5.10 | 5.20 | 5.00 | 5.10 | -0.05 | -0.97 | 152,506 | 767 |
| 23-07-2020 | 5.05 | 5.20 | 5.05 | 5.15 | 0.10 | 1.98 | 91,002 | 460 |
| 22-07-2020 | 5.20 | 5.20 | 5.00 | 5.05 | -0.10 | -1.94 | 98,407 | 499 |
| 21-07-2020 | 5.15 | 5.20 | 5.10 | 5.15 | 0.10 | 1.98 | 428,700 | 2,210 |
| 20-07-2020 | 4.98 | 5.35 | 4.94 | 5.05 | 0.09 | 1.81 | 1,366,600 | 7,015 |
| 17-07-2020 | 4.92 | 4.98 | 4.92 | 4.96 | 0.04 | 0.81 | 232,300 | 1,150 |
| 16-07-2020 | 4.90 | 4.94 | 4.90 | 4.92 | -0.02 | -0.40 | 208,800 | 1,027 |
| 15-07-2020 | 4.96 | 4.96 | 4.88 | 4.94 | -0.02 | -0.40 | 147,300 | 724 |
| 14-07-2020 | 4.98 | 4.98 | 4.90 | 4.96 | 0.02 | 0.40 | 185,600 | 916 |
| 13-07-2020 | 4.90 | 5.00 | 4.90 | 4.94 | 0.10 | 2.07 | 651,549 | 3,219 |
| 10-07-2020 | 4.78 | 4.84 | 4.76 | 4.84 | 0.06 | 1.26 | 400,602 | 1,917 |
| 09-07-2020 | 4.76 | 4.78 | 4.74 | 4.78 | 0.00 | 0.00 | 141,500 | 674 |
| 08-07-2020 | 4.76 | 4.80 | 4.74 | 4.78 | 0.04 | 0.84 | 1,892,600 | 8,540 |
| 07-07-2020 | 4.78 | 4.80 | 4.74 | 4.74 | -0.04 | -0.84 | 191,211 | 911 |
| 03-07-2020 | 4.76 | 4.80 | 4.68 | 4.78 | 0.02 | 0.42 | 290,700 | 1,370 |
| 03-07-2020 | 4.76 | 4.80 | 4.68 | 4.78 | 0.02 | 0.42 | 290,700 | 1,370 |
| 02-07-2020 | 4.80 | 4.80 | 4.74 | 4.76 | -0.04 | -0.83 | 113,750 | 542 |
| 02-07-2020 | 4.80 | 4.80 | 4.74 | 4.76 | -0.04 | -0.83 | 113,750 | 542 |
| 01-07-2020 | 4.76 | 4.80 | 4.76 | 4.80 | 0.04 | 0.84 | 129,400 | 616 |
| 01-07-2020 | 4.76 | 4.80 | 4.76 | 4.80 | 0.04 | 0.84 | 129,400 | 616 |
| 30-06-2020 | 4.88 | 4.88 | 4.72 | 4.76 | -0.04 | -0.83 | 236,000 | 1,122 |
| 29-06-2020 | 4.74 | 4.80 | 4.74 | 4.80 | -0.04 | -0.83 | 32,500 | 155 |
| 26-06-2020 | 4.86 | 4.88 | 4.80 | 4.84 | 0.00 | 0.00 | 36,400 | 177 |
| 25-06-2020 | 4.80 | 4.84 | 4.72 | 4.84 | 0.00 | 0.00 | 175,700 | 840 |
| 24-06-2020 | 4.90 | 4.92 | 4.84 | 4.84 | -0.04 | -0.82 | 236,308 | 1,151 |
| 23-06-2020 | 4.92 | 4.94 | 4.88 | 4.88 | -0.06 | -1.21 | 21,201 | 104 |
| 22-06-2020 | 4.98 | 4.98 | 4.90 | 4.94 | -0.04 | -0.80 | 40,200 | 198 |
| 19-06-2020 | 4.96 | 4.98 | 4.94 | 4.98 | 0.02 | 0.40 | 56,316 | 279 |
| 18-06-2020 | 4.94 | 4.96 | 4.92 | 4.96 | 0.06 | 1.22 | 92,306 | 456 |
| 17-06-2020 | 4.90 | 4.90 | 4.86 | 4.90 | 0.06 | 1.24 | 73,504 | 359 |
| 17-06-2020 | 4.90 | 4.90 | 4.86 | 4.90 | 0.06 | 1.24 | 73,504 | 359 |
| 16-06-2020 | 4.74 | 4.86 | 4.74 | 4.84 | 0.12 | 2.54 | 113,900 | 542 |
| 15-06-2020 | 4.82 | 4.82 | 4.70 | 4.72 | -0.06 | -1.26 | 213,900 | 1,014 |
| 12-06-2020 | 4.76 | 4.82 | 4.72 | 4.78 | -0.04 | -0.83 | 143,000 | 683 |
แสดง ราคาหุ้น MSC ย้อนหลัง บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
