MSC 6 ( -0.25 -3.73% )
บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 26 พฤศจิกายน 2564
ราคาหุ้น MSC ย้อนหลัง
แสดง ราคาหุ้น “ MSC “ ย้อนหลัง
บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-11-2021 | 6.65 | 6.65 | 6.40 | 6.45 | -0.25 | -3.73 | 609,992 | 3,967 |
| 25-11-2021 | 6.20 | 6.85 | 6.20 | 6.70 | 0.50 | 8.06 | 2,323,100 | 15,320 |
| 24-11-2021 | 6.20 | 6.20 | 6.15 | 6.20 | 0.00 | 0.00 | 261,900 | 1,623 |
| 23-11-2021 | 6.25 | 6.25 | 6.20 | 6.20 | -0.05 | -0.80 | 224,497 | 1,393 |
| 22-11-2021 | 6.25 | 6.25 | 6.20 | 6.25 | 0.00 | 0.00 | 261,402 | 1,624 |
| 19-11-2021 | 6.20 | 6.25 | 6.20 | 6.25 | 0.05 | 0.81 | 236,600 | 1,467 |
| 18-11-2021 | 6.25 | 6.25 | 6.15 | 6.20 | -0.05 | -0.80 | 68,900 | 427 |
| 17-11-2021 | 6.15 | 6.25 | 6.15 | 6.25 | 0.05 | 0.81 | 180,700 | 1,120 |
| 16-11-2021 | 6.30 | 6.30 | 6.20 | 6.20 | -0.10 | -1.59 | 250,204 | 1,555 |
| 15-11-2021 | 6.30 | 6.35 | 6.20 | 6.30 | 0.10 | 1.61 | 351,001 | 2,204 |
| 12-11-2021 | 6.15 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 21,800 | 135 |
| 11-11-2021 | 6.20 | 6.25 | 6.10 | 6.20 | 0.00 | 0.00 | 77,400 | 477 |
| 10-11-2021 | 6.25 | 6.30 | 6.20 | 6.20 | -0.05 | -0.80 | 223,600 | 1,397 |
| 09-11-2021 | 6.25 | 6.30 | 6.20 | 6.25 | -0.05 | -0.79 | 107,802 | 673 |
| 08-11-2021 | 6.20 | 6.30 | 6.20 | 6.30 | 0.10 | 1.61 | 110,400 | 691 |
| 05-11-2021 | 6.15 | 6.20 | 6.15 | 6.20 | 0.05 | 0.81 | 11,803 | 73 |
| 04-11-2021 | 6.05 | 6.20 | 6.05 | 6.15 | 0.00 | 0.00 | 162,844 | 993 |
| 03-11-2021 | 6.15 | 6.25 | 6.15 | 6.15 | -0.05 | -0.81 | 190,700 | 1,176 |
| 03-11-2021 | 6.15 | 6.25 | 6.15 | 6.15 | -0.05 | -0.81 | 190,700 | 1,176 |
| 02-11-2021 | 6.25 | 6.30 | 6.15 | 6.20 | -0.10 | -1.59 | 296,100 | 1,836 |
| 02-11-2021 | 6.25 | 6.30 | 6.15 | 6.20 | -0.10 | -1.59 | 296,100 | 1,836 |
| 01-11-2021 | 6.25 | 6.40 | 6.25 | 6.30 | 0.05 | 0.80 | 605,300 | 3,822 |
| 29-10-2021 | 6.45 | 6.45 | 6.20 | 6.25 | -0.20 | -3.10 | 526,900 | 3,289 |
| 28-10-2021 | 6.40 | 6.50 | 6.40 | 6.45 | -0.05 | -0.77 | 75,268 | 483 |
| 27-10-2021 | 6.50 | 6.55 | 6.45 | 6.50 | 0.00 | 0.00 | 41,000 | 266 |
| 26-10-2021 | 6.50 | 6.50 | 6.40 | 6.50 | 0.00 | 0.00 | 33,922 | 218 |
| 25-10-2021 | 6.45 | 6.60 | 6.40 | 6.50 | 0.05 | 0.78 | 217,302 | 1,408 |
| 21-10-2021 | 6.35 | 6.45 | 6.35 | 6.45 | 0.10 | 1.57 | 65,400 | 418 |
| 20-10-2021 | 6.30 | 6.35 | 6.30 | 6.35 | 0.00 | 0.00 | 44,415 | 280 |
| 19-10-2021 | 6.30 | 6.35 | 6.30 | 6.35 | 0.00 | 0.00 | 30,704 | 194 |
| 18-10-2021 | 6.40 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 51,711 | 328 |
| 15-10-2021 | 6.40 | 6.50 | 6.30 | 6.35 | 0.00 | 0.00 | 271,889 | 1,733 |
| 14-10-2021 | 6.35 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 12,000 | 76 |
| 13-10-2021 | 6.20 | 6.35 | 6.20 | 6.35 | 0.15 | 2.42 | 54,000 | 339 |
| 12-10-2021 | 6.20 | 6.35 | 6.20 | 6.35 | 0.15 | 2.42 | 54,000 | 339 |
| 11-10-2021 | 6.30 | 6.30 | 6.15 | 6.20 | -0.10 | -1.59 | 396,900 | 2,471 |
| 08-10-2021 | 6.30 | 6.35 | 6.25 | 6.30 | 0.00 | 0.00 | 45,103 | 285 |
| 07-10-2021 | 6.25 | 6.35 | 6.20 | 6.30 | 0.05 | 0.80 | 155,400 | 968 |
| 06-10-2021 | 6.30 | 6.35 | 6.25 | 6.25 | 0.00 | 0.00 | 197,800 | 1,243 |
| 05-10-2021 | 6.30 | 6.40 | 6.25 | 6.25 | -0.05 | -0.79 | 317,001 | 2,007 |
| 04-10-2021 | 6.25 | 6.35 | 6.10 | 6.30 | 0.00 | 0.00 | 561,100 | 3,483 |
| 01-10-2021 | 6.30 | 6.30 | 6.25 | 6.30 | 0.00 | 0.00 | 308,800 | 1,932 |
| 30-09-2021 | 6.40 | 6.40 | 6.25 | 6.30 | -0.10 | -1.56 | 436,201 | 2,758 |
| 29-09-2021 | 6.65 | 6.70 | 6.35 | 6.40 | -0.30 | -4.48 | 448,601 | 2,902 |
| 28-09-2021 | 6.80 | 6.95 | 6.50 | 6.70 | 0.05 | 0.75 | 1,212,499 | 8,261 |
| 27-09-2021 | 6.55 | 6.90 | 6.45 | 6.65 | 0.25 | 3.91 | 1,982,258 | 13,293 |
| 23-09-2021 | 6.20 | 6.45 | 6.10 | 6.40 | 0.25 | 4.07 | 590,000 | 3,747 |
| 22-09-2021 | 6.15 | 6.35 | 6.10 | 6.15 | 0.05 | 0.82 | 777,402 | 4,842 |
| 21-09-2021 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 130,600 | 797 |
| 20-09-2021 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 42,100 | 258 |
| 17-09-2021 | 6.20 | 6.20 | 6.05 | 6.10 | -0.10 | -1.61 | 124,608 | 759 |
| 16-09-2021 | 6.20 | 6.20 | 6.10 | 6.20 | 0.05 | 0.81 | 65,725 | 404 |
| 15-09-2021 | 6.10 | 6.30 | 6.10 | 6.15 | 0.00 | 0.00 | 151,801 | 937 |
| 14-09-2021 | 6.25 | 6.25 | 6.10 | 6.15 | -0.05 | -0.81 | 73,501 | 452 |
| 13-09-2021 | 6.35 | 6.35 | 6.20 | 6.20 | -0.10 | -1.59 | 31,018 | 193 |
| 10-09-2021 | 6.15 | 6.30 | 6.05 | 6.30 | 0.15 | 2.44 | 160,200 | 984 |
| 09-09-2021 | 6.35 | 6.40 | 6.15 | 6.15 | -0.25 | -3.91 | 178,850 | 1,121 |
| 08-09-2021 | 6.10 | 6.50 | 6.10 | 6.40 | 0.35 | 5.79 | 1,011,615 | 6,398 |
| 07-09-2021 | 6.10 | 6.10 | 6.05 | 6.05 | -0.05 | -0.82 | 33,900 | 205 |
| 06-09-2021 | 6.10 | 6.10 | 6.05 | 6.10 | 0.00 | 0.00 | 102,114 | 623 |
| 03-09-2021 | 6.15 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 32,426 | 198 |
| 02-09-2021 | 6.05 | 6.15 | 6.00 | 6.10 | 0.05 | 0.83 | 156,800 | 953 |
| 01-09-2021 | 6.10 | 6.10 | 6.00 | 6.05 | -0.05 | -0.82 | 54,171 | 328 |
| 31-08-2021 | 6.10 | 6.15 | 6.05 | 6.10 | 0.05 | 0.83 | 80,810 | 493 |
| 30-08-2021 | 6.10 | 6.10 | 6.05 | 6.05 | 0.00 | 0.00 | 113,572 | 689 |
| 27-08-2021 | 5.95 | 6.10 | 5.95 | 6.05 | 0.10 | 1.68 | 89,466 | 535 |
| 26-08-2021 | 5.95 | 6.00 | 5.95 | 5.95 | 0.00 | 0.00 | 42,740 | 254 |
| 25-08-2021 | 5.90 | 5.95 | 5.85 | 5.95 | 0.00 | 0.00 | 72,665 | 431 |
| 24-08-2021 | 5.90 | 5.95 | 5.80 | 5.95 | 0.00 | 0.00 | 429,600 | 2,525 |
| 23-08-2021 | 6.00 | 6.00 | 5.80 | 5.95 | -0.05 | -0.83 | 428,510 | 2,506 |
| 20-08-2021 | 6.00 | 6.05 | 5.80 | 6.00 | 0.00 | 0.00 | 283,600 | 1,665 |
| 19-08-2021 | 6.00 | 6.05 | 5.85 | 6.00 | 0.00 | 0.00 | 237,100 | 1,397 |
| 18-08-2021 | 5.95 | 6.10 | 5.95 | 6.00 | 0.10 | 1.69 | 22,000 | 132 |
| 17-08-2021 | 6.10 | 6.10 | 5.90 | 5.90 | -0.15 | -2.48 | 68,301 | 406 |
| 16-08-2021 | 6.15 | 6.15 | 5.90 | 6.05 | -0.05 | -0.82 | 346,695 | 2,066 |
| 13-08-2021 | 6.05 | 6.20 | 6.00 | 6.10 | -0.05 | -0.81 | 195,300 | 1,190 |
| 11-08-2021 | 6.15 | 6.20 | 6.00 | 6.15 | -0.05 | -0.81 | 310,700 | 1,879 |
| 10-08-2021 | 6.30 | 6.30 | 6.10 | 6.20 | -0.05 | -0.80 | 217,100 | 1,338 |
| 09-08-2021 | 6.20 | 6.25 | 6.20 | 6.25 | 0.05 | 0.81 | 20,303 | 126 |
| 06-08-2021 | 6.20 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00 | 135,901 | 845 |
| 05-08-2021 | 6.15 | 6.20 | 6.10 | 6.20 | 0.10 | 1.64 | 49,900 | 307 |
| 04-08-2021 | 6.25 | 6.30 | 6.10 | 6.10 | -0.15 | -2.40 | 110,400 | 683 |
| 03-08-2021 | 6.25 | 6.25 | 6.20 | 6.25 | 0.05 | 0.81 | 160,600 | 1,001 |
| 02-08-2021 | 6.15 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 169,130 | 1,046 |
| 30-07-2021 | 6.15 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 132,500 | 818 |
| 29-07-2021 | 6.10 | 6.20 | 6.00 | 6.20 | 0.10 | 1.64 | 273,701 | 1,678 |
| 27-07-2021 | 6.20 | 6.30 | 6.10 | 6.10 | -0.15 | -2.40 | 181,800 | 1,118 |
| 23-07-2021 | 6.35 | 6.40 | 6.25 | 6.25 | -0.10 | -1.57 | 128,915 | 810 |
| 22-07-2021 | 6.35 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 177,035 | 1,112 |
| 21-07-2021 | 6.45 | 6.50 | 6.25 | 6.35 | -0.05 | -0.78 | 233,400 | 1,480 |
| 20-07-2021 | 6.45 | 6.70 | 6.40 | 6.40 | -0.05 | -0.78 | 1,739,870 | 11,410 |
| 20-07-2021 | 6.45 | 6.70 | 6.40 | 6.40 | -0.05 | -0.78 | 1,739,870 | 11,410 |
| 19-07-2021 | 6.20 | 6.45 | 6.20 | 6.45 | 0.15 | 2.38 | 332,101 | 2,118 |
| 16-07-2021 | 6.20 | 6.30 | 6.15 | 6.30 | 0.00 | 0.00 | 148,510 | 924 |
| 15-07-2021 | 6.30 | 6.40 | 6.20 | 6.30 | 0.05 | 0.80 | 89,500 | 564 |
| 14-07-2021 | 6.30 | 6.30 | 6.25 | 6.25 | -0.05 | -0.79 | 79,415 | 497 |
| 13-07-2021 | 6.25 | 6.30 | 6.20 | 6.30 | 0.05 | 0.80 | 131,130 | 817 |
| 12-07-2021 | 6.25 | 6.25 | 6.15 | 6.25 | 0.00 | 0.00 | 19,120 | 118 |
| 09-07-2021 | 6.15 | 6.25 | 6.05 | 6.25 | 0.10 | 1.63 | 178,411 | 1,098 |
| 08-07-2021 | 6.15 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 97,246 | 594 |
| 07-07-2021 | 6.20 | 6.30 | 6.15 | 6.20 | 0.00 | 0.00 | 76,135 | 471 |
| 06-07-2021 | 6.20 | 6.20 | 6.15 | 6.20 | 0.05 | 0.81 | 38,806 | 239 |
| 05-07-2021 | 6.10 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 82,770 | 508 |
| 02-07-2021 | 6.15 | 6.20 | 6.15 | 6.20 | 0.05 | 0.81 | 18,000 | 111 |
| 01-07-2021 | 6.15 | 6.20 | 6.15 | 6.15 | 0.00 | 0.00 | 57,700 | 357 |
| 30-06-2021 | 6.30 | 6.30 | 6.15 | 6.15 | -0.10 | -1.60 | 125,831 | 779 |
| 29-06-2021 | 6.30 | 6.30 | 6.20 | 6.25 | 0.00 | 0.00 | 20,105 | 126 |
| 28-06-2021 | 6.30 | 6.35 | 6.20 | 6.25 | 0.00 | 0.00 | 101,000 | 630 |
| 25-06-2021 | 6.20 | 6.30 | 6.15 | 6.25 | 0.10 | 1.63 | 150,205 | 932 |
| 24-06-2021 | 6.15 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00 | 181,919 | 1,111 |
| 23-06-2021 | 6.20 | 6.30 | 6.15 | 6.15 | -0.05 | -0.81 | 14,735,446 | 91,360 |
| 22-06-2021 | 6.15 | 6.20 | 6.15 | 6.20 | 0.05 | 0.81 | 54,800 | 338 |
| 21-06-2021 | 6.15 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 60,500 | 372 |
| 18-06-2021 | 6.15 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 115,575 | 711 |
| 17-06-2021 | 6.20 | 6.25 | 6.15 | 6.15 | -0.10 | -1.60 | 35,215 | 218 |
| 16-06-2021 | 6.20 | 6.25 | 6.20 | 6.25 | 0.05 | 0.81 | 64,200 | 398 |
| 15-06-2021 | 6.35 | 6.35 | 6.20 | 6.20 | -0.10 | -1.59 | 68,600 | 428 |
| 14-06-2021 | 6.35 | 6.40 | 6.25 | 6.30 | -0.05 | -0.79 | 39,804 | 252 |
| 11-06-2021 | 6.35 | 6.40 | 6.25 | 6.35 | 0.05 | 0.79 | 86,100 | 545 |
| 10-06-2021 | 6.45 | 6.45 | 6.30 | 6.30 | -0.15 | -2.33 | 200,231 | 1,278 |
| 09-06-2021 | 6.30 | 6.50 | 6.30 | 6.45 | 0.20 | 3.20 | 835,673 | 5,343 |
| 08-06-2021 | 6.25 | 6.25 | 6.20 | 6.25 | 0.00 | 0.00 | 284,910 | 1,776 |
| 07-06-2021 | 6.30 | 6.35 | 6.20 | 6.25 | 0.05 | 0.81 | 106,400 | 666 |
| 04-06-2021 | 6.20 | 6.25 | 6.10 | 6.20 | 0.05 | 0.81 | 170,011 | 1,054 |
| 02-06-2021 | 6.15 | 6.20 | 6.15 | 6.15 | 0.00 | 0.00 | 67,910 | 418 |
| 01-06-2021 | 6.20 | 6.20 | 6.15 | 6.15 | -0.05 | -0.81 | 182,218 | 1,126 |
| 31-05-2021 | 6.20 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 125,520 | 778 |
| 28-05-2021 | 6.15 | 6.25 | 6.10 | 6.20 | 0.10 | 1.64 | 145,602 | 897 |
| 27-05-2021 | 6.10 | 6.20 | 6.05 | 6.10 | 0.05 | 0.83 | 77,602 | 474 |
| 25-05-2021 | 6.10 | 6.10 | 6.05 | 6.05 | 0.00 | 0.00 | 156,820 | 953 |
| 24-05-2021 | 6.05 | 6.15 | 5.95 | 6.05 | -0.10 | -1.63 | 158,498 | 956 |
| 21-05-2021 | 6.15 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00 | 68,698 | 420 |
| 20-05-2021 | 6.25 | 6.25 | 6.10 | 6.15 | -0.05 | -0.81 | 291,270 | 1,804 |
| 19-05-2021 | 6.25 | 6.30 | 6.20 | 6.20 | 0.00 | 0.00 | 262,008 | 1,634 |
| 18-05-2021 | 6.20 | 6.20 | 6.10 | 6.20 | 0.05 | 0.81 | 222,005 | 1,369 |
| 17-05-2021 | 6.00 | 6.15 | 6.00 | 6.15 | 0.10 | 1.65 | 605,162 | 3,680 |
| 14-05-2021 | 6.10 | 6.20 | 6.00 | 6.05 | 0.15 | 2.54 | 571,306 | 3,482 |
| 13-05-2021 | 6.05 | 6.10 | 5.85 | 5.90 | -0.20 | -3.28 | 659,100 | 3,932 |
| 12-05-2021 | 6.15 | 6.35 | 6.00 | 6.10 | -0.10 | -1.61 | 1,501,916 | 9,360 |
| 11-05-2021 | 6.45 | 6.45 | 6.15 | 6.20 | -0.30 | -4.62 | 462,408 | 2,879 |
| 10-05-2021 | 6.50 | 6.50 | 6.30 | 6.50 | 0.00 | 0.00 | 215,559 | 1,378 |
| 07-05-2021 | 6.60 | 6.65 | 6.40 | 6.50 | -0.05 | -0.76 | 601,122 | 3,899 |
| 06-05-2021 | 6.40 | 6.85 | 6.40 | 6.55 | 0.20 | 3.15 | 3,907,401 | 25,834 |
| 05-05-2021 | 6.40 | 6.45 | 6.30 | 6.35 | 0.10 | 1.60 | 844,037 | 5,367 |
| 30-04-2021 | 6.15 | 6.40 | 6.10 | 6.25 | 0.10 | 1.63 | 2,037,883 | 12,798 |
| 29-04-2021 | 6.15 | 6.15 | 6.10 | 6.15 | 0.05 | 0.82 | 78,340 | 480 |
| 28-04-2021 | 6.05 | 6.30 | 6.05 | 6.10 | 0.10 | 1.67 | 679,003 | 4,204 |
| 27-04-2021 | 6.05 | 6.05 | 6.00 | 6.00 | -0.10 | -1.64 | 189,226 | 1,139 |
| 26-04-2021 | 6.00 | 6.10 | 5.95 | 6.10 | 0.10 | 1.67 | 50,440 | 303 |
| 23-04-2021 | 6.10 | 6.10 | 6.00 | 6.00 | -0.10 | -1.64 | 69,700 | 419 |
| 22-04-2021 | 6.10 | 6.10 | 6.00 | 6.10 | 0.00 | 0.00 | 63,593 | 386 |
| 21-04-2021 | 6.00 | 6.10 | 6.00 | 6.10 | 0.00 | 0.00 | 94,877 | 574 |
| 20-04-2021 | 6.00 | 6.10 | 6.00 | 6.10 | 0.10 | 1.67 | 51,557 | 312 |
| 19-04-2021 | 6.05 | 6.05 | 6.00 | 6.00 | 0.00 | 0.00 | 49,700 | 299 |
| 16-04-2021 | 6.00 | 6.05 | 5.90 | 6.00 | 0.00 | 0.00 | 64,900 | 388 |
| 12-04-2021 | 5.95 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 48,809 | 292 |
| 09-04-2021 | 6.00 | 6.10 | 5.95 | 6.00 | 0.00 | 0.00 | 59,601 | 358 |
| 08-04-2021 | 5.95 | 6.10 | 5.95 | 6.00 | 0.00 | 0.00 | 62,402 | 373 |
| 07-04-2021 | 6.20 | 6.20 | 6.00 | 6.00 | -0.20 | -3.23 | 170,710 | 1,029 |
| 06-04-2021 | 6.15 | 6.20 | 6.05 | 6.20 | 0.00 | 0.00 | 183,336 | 1,124 |
| 05-04-2021 | 6.15 | 6.20 | 6.05 | 6.20 | 0.00 | 0.00 | 183,336 | 1,124 |
| 02-04-2021 | 6.20 | 6.20 | 6.15 | 6.20 | 0.05 | 0.81 | 227,006 | 1,399 |
| 01-04-2021 | 6.00 | 6.15 | 6.00 | 6.15 | 0.15 | 2.50 | 276,573 | 1,687 |
| 31-03-2021 | 6.15 | 6.15 | 6.00 | 6.00 | -0.10 | -1.64 | 280,372 | 1,687 |
| 30-03-2021 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 137,100 | 832 |
| 29-03-2021 | 6.20 | 6.20 | 6.10 | 6.10 | -0.10 | -1.61 | 72,470 | 444 |
| 26-03-2021 | 6.25 | 6.25 | 6.15 | 6.20 | 0.05 | 0.81 | 36,616 | 226 |
| 25-03-2021 | 6.30 | 6.30 | 6.15 | 6.15 | 0.00 | 0.00 | 49,995 | 309 |
| 24-03-2021 | 6.25 | 6.25 | 6.05 | 6.15 | -0.10 | -1.60 | 152,514 | 937 |
| 23-03-2021 | 6.15 | 6.30 | 6.15 | 6.25 | 0.10 | 1.63 | 505,588 | 3,143 |
| 22-03-2021 | 6.15 | 6.15 | 6.05 | 6.15 | 0.10 | 1.65 | 62,255 | 380 |
| 19-03-2021 | 6.05 | 6.15 | 6.00 | 6.05 | 0.00 | 0.00 | 37,514 | 228 |
| 19-03-2021 | 6.05 | 6.15 | 6.00 | 6.05 | 0.00 | 0.00 | 37,514 | 228 |
| 18-03-2021 | 6.10 | 6.10 | 6.05 | 6.05 | 0.00 | 0.00 | 57,922 | 352 |
| 17-03-2021 | 6.05 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 119,548 | 723 |
| 16-03-2021 | 6.10 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 146,831 | 886 |
| 15-03-2021 | 6.00 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 86,528 | 521 |
| 12-03-2021 | 6.05 | 6.10 | 6.05 | 6.05 | -0.15 | -2.42 | 120,501 | 731 |
| 11-03-2021 | 6.05 | 6.20 | 6.05 | 6.20 | -0.25 | -3.88 | 234,750 | 1,435 |
| 10-03-2021 | 6.35 | 6.50 | 6.35 | 6.45 | 0.05 | 0.78 | 394,504 | 2,530 |
| 09-03-2021 | 6.40 | 6.40 | 6.30 | 6.40 | 0.00 | 0.00 | 138,708 | 881 |
แสดง ราคาหุ้น MSC ย้อนหลัง บริษัท เมโทรซิสเต็มส์คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
