MCS Steel

MCS
🏛️ thailand →
8.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.80 14.80 14.70 14.80 1.8M
2021-12-29 14.80 14.80 14.60 14.80 2.7M
2021-12-28 14.60 14.90 14.60 14.80 6.9M
2021-12-27 14.70 14.70 14.40 14.50 3.4M
2021-12-24 14.60 14.60 14.50 14.60 0.4M
2021-12-23 14.60 14.60 14.50 14.60 0.6M
2021-12-22 14.50 14.60 14.40 14.50 1.4M
2021-12-21 14.60 14.60 14.50 14.50 1.3M
2021-12-20 14.70 14.80 14.50 14.50 2.6M
2021-12-17 14.50 14.80 14.40 14.70 7.3M
2021-12-16 14.50 14.50 14.40 14.40 1.3M
2021-12-15 14.40 14.50 14.30 14.50 1.2M
2021-12-14 14.50 14.50 14.40 14.40 1.0M
2021-12-13 14.50 14.60 14.40 14.40 3.1M
2021-12-09 14.50 14.60 14.40 14.50 1.0M
2021-12-08 14.50 14.60 14.40 14.40 1.4M
2021-12-07 14.50 14.60 14.40 14.40 1.2M
2021-12-03 14.50 14.60 14.50 14.50 1.1M
2021-12-02 14.40 14.60 14.30 14.50 1.0M
2021-12-01 14.30 14.50 14.20 14.50 1.7M
2021-11-30 14.40 14.60 14.30 14.30 2.2M
2021-11-29 14.40 14.60 14.30 14.40 1.7M
2021-11-26 14.50 14.60 14.30 14.40 2.9M
2021-11-25 14.60 14.70 14.40 14.50 3.0M
2021-11-24 14.80 15.00 14.80 14.90 3.9M
2021-11-23 14.90 14.90 14.80 14.80 1.3M
2021-11-22 15.00 15.10 14.80 14.90 1.8M
2021-11-19 15.10 15.10 14.90 15.00 1.4M
2021-11-18 14.90 15.20 14.90 15.10 3.6M
2021-11-17 15.00 15.00 14.80 14.90 2.3M
2021-11-16 15.00 15.00 14.90 14.90 1.5M
2021-11-15 15.10 15.20 14.90 14.90 7.6M
2021-11-12 14.40 14.80 14.40 14.80 4.4M
2021-11-11 14.40 14.50 14.20 14.40 2.1M
2021-11-10 14.40 14.40 14.30 14.40 0.6M
2021-11-09 14.40 14.40 14.30 14.40 0.8M
2021-11-08 14.40 14.50 14.30 14.40 0.6M
2021-11-05 14.50 14.50 14.30 14.40 0.8M
2021-11-04 14.30 14.50 14.30 14.50 0.4M
2021-11-03 14.50 14.50 14.30 14.30 2.1M
2021-11-02 14.40 14.50 14.30 14.50 1.0M
2021-11-01 14.60 14.60 14.30 14.40 1.7M
2021-10-29 14.50 14.70 14.50 14.50 1.7M
2021-10-28 14.60 14.70 14.50 14.50 1.5M
2021-10-27 14.60 14.70 14.50 14.60 1.5M
2021-10-26 14.70 14.70 14.50 14.60 2.3M
2021-10-25 14.60 14.70 14.50 14.60 1.5M
2021-10-21 14.40 14.60 14.30 14.60 3.6M
2021-10-20 14.40 14.40 14.30 14.30 0.5M
2021-10-19 14.30 14.40 14.30 14.30 1.0M
2021-10-18 14.40 14.50 14.20 14.30 2.0M
2021-10-15 14.30 14.40 14.20 14.30 1.9M
2021-10-14 14.30 14.40 14.30 14.30 1.4M
2021-10-12 14.40 14.50 14.30 14.30 1.5M
2021-10-11 14.40 14.50 14.30 14.50 1.2M
2021-10-08 14.40 14.50 14.30 14.40 2.8M
2021-10-07 14.50 14.50 14.40 14.40 1.6M
2021-10-06 14.50 14.50 14.40 14.50 1.3M
2021-10-05 14.40 14.50 14.40 14.50 1.0M
2021-10-04 14.50 14.50 14.40 14.40 0.5M
2021-10-01 14.50 14.50 14.40 14.40 1.1M
2021-09-30 14.50 14.50 14.30 14.40 1.8M
2021-09-29 14.50 14.60 14.30 14.40 2.6M
2021-09-28 14.40 14.60 14.30 14.50 3.0M
2021-09-27 14.50 14.70 14.30 14.30 4.2M
2021-09-23 14.50 14.60 14.40 14.50 1.5M
2021-09-22 14.40 14.60 14.40 14.50 1.2M
2021-09-21 14.40 14.50 14.30 14.40 2.8M
2021-09-20 14.70 14.70 14.40 14.50 3.5M
2021-09-17 14.80 14.80 14.50 14.70 2.9M
2021-09-16 14.70 14.80 14.50 14.60 2.6M
2021-09-15 14.50 14.70 14.40 14.70 3.2M
2021-09-14 14.40 14.50 14.30 14.40 1.9M
2021-09-13 14.30 14.40 14.30 14.40 0.9M
2021-09-10 14.40 14.50 14.30 14.30 2.0M
2021-09-09 14.50 14.60 14.40 14.40 1.0M
2021-09-08 14.40 14.60 14.30 14.50 1.9M
2021-09-07 14.60 14.70 14.40 14.40 2.0M
2021-09-06 14.60 14.70 14.50 14.60 2.8M
2021-09-03 14.50 14.70 14.50 14.60 3.5M
2021-09-02 15.00 15.10 14.90 15.00 6.1M
2021-09-01 15.20 15.20 14.90 15.00 3.3M
2021-08-31 15.30 15.30 15.10 15.20 2.8M
2021-08-30 15.30 15.30 15.10 15.30 2.6M
2021-08-27 15.00 15.30 15.00 15.20 4.8M
2021-08-26 14.80 15.00 14.80 15.00 2.3M
2021-08-25 14.90 15.00 14.80 14.90 2.4M
2021-08-24 14.90 15.00 14.80 14.90 2.8M
2021-08-23 15.00 15.00 14.80 14.80 4.7M
2021-08-20 14.80 15.10 14.80 15.00 3.6M
2021-08-19 14.80 15.00 14.80 14.90 2.2M
2021-08-18 14.90 14.90 14.70 14.90 3.6M
2021-08-17 15.30 15.40 14.70 14.90 8.6M
2021-08-16 15.10 15.40 14.90 15.30 7.9M
2021-08-13 15.70 15.70 14.70 14.80 21.9M
2021-08-11 15.90 16.20 15.60 15.70 18.6M
2021-08-10 15.90 16.00 15.60 15.70 4.7M
2021-08-09 15.50 16.00 15.40 15.80 12.7M
2021-08-06 15.30 15.40 15.00 15.30 6.7M
2021-08-05 15.40 15.60 15.20 15.20 7.4M
2021-08-04 15.20 15.50 15.00 15.40 14.4M
2021-08-03 14.70 15.20 14.70 15.20 21.5M
2021-08-02 14.40 14.70 14.30 14.70 2.0M
2021-07-30 14.70 14.70 14.30 14.40 4.8M
2021-07-29 14.70 14.80 14.60 14.70 2.5M
2021-07-27 15.00 15.00 14.70 14.70 4.3M
2021-07-23 14.90 15.10 14.80 14.90 7.6M
2021-07-22 14.90 15.20 14.80 14.90 14.0M
2021-07-21 14.70 14.80 14.60 14.80 3.2M
2021-07-20 14.60 15.00 14.50 14.60 12.2M
2021-07-19 14.60 14.80 14.50 14.50 4.0M
2021-07-16 14.70 14.80 14.50 14.80 9.0M
2021-07-15 14.20 14.40 14.10 14.40 4.8M
2021-07-14 14.00 14.10 13.90 14.10 1.0M
2021-07-13 13.90 14.00 13.90 14.00 1.7M
2021-07-12 14.20 14.20 13.90 13.90 2.1M
2021-07-09 14.00 14.10 13.80 14.10 1.8M
2021-07-08 14.20 14.30 13.80 13.90 4.4M
2021-07-07 14.50 14.50 14.30 14.40 1.3M
2021-07-06 14.60 14.60 14.30 14.40 3.2M
2021-07-05 14.40 14.60 14.30 14.60 1.9M
2021-07-02 14.50 14.60 14.30 14.30 2.6M
2021-07-01 14.40 14.50 14.30 14.40 1.1M
2021-06-30 14.40 14.40 14.20 14.30 1.9M
2021-06-29 14.20 14.30 14.10 14.30 1.5M
2021-06-28 14.00 14.20 14.00 14.10 0.8M
2021-06-25 14.10 14.20 14.10 14.20 0.8M
2021-06-24 14.10 14.10 14.00 14.00 2.7M
2021-06-23 14.30 14.30 14.00 14.10 2.5M
2021-06-22 14.30 14.40 14.20 14.20 1.5M
2021-06-21 14.30 14.30 14.20 14.20 1.4M
2021-06-18 14.30 14.40 14.20 14.40 1.2M
2021-06-17 14.20 14.50 14.20 14.30 3.1M
2021-06-16 14.30 14.40 14.20 14.30 1.7M
2021-06-15 14.50 14.60 14.30 14.30 2.5M
2021-06-14 14.60 14.60 14.40 14.50 2.7M
2021-06-11 14.60 14.70 14.50 14.60 3.0M
2021-06-10 14.70 14.80 14.60 14.60 5.0M
2021-06-09 15.00 15.00 14.70 14.80 5.9M
2021-06-08 15.10 15.10 14.80 14.90 6.2M
2021-06-07 15.20 15.20 14.90 14.90 14.1M
2021-06-04 14.60 15.00 14.50 15.00 20.5M
2021-06-02 14.40 14.60 14.20 14.40 5.7M
2021-06-01 14.40 14.60 14.30 14.40 5.5M
2021-05-31 14.30 14.50 14.20 14.40 5.9M
2021-05-28 14.10 14.20 14.10 14.20 1.4M
2021-05-27 14.20 14.20 14.10 14.10 1.4M
2021-05-25 14.30 14.40 14.10 14.20 1.7M
2021-05-24 13.80 14.20 13.80 14.10 2.4M
2021-05-21 13.90 14.00 13.80 13.90 1.8M
2021-05-20 14.00 14.10 13.80 13.90 2.2M
2021-05-19 14.30 14.30 14.10 14.10 1.2M
2021-05-18 14.20 14.30 14.00 14.30 1.8M
2021-05-17 13.70 14.20 13.50 14.10 3.6M
2021-05-14 14.00 14.10 13.80 13.90 2.1M
2021-05-13 14.20 14.30 13.70 14.00 7.8M
2021-05-12 14.40 14.50 14.20 14.30 2.6M
2021-05-11 14.60 14.70 14.30 14.40 7.2M
2021-05-10 14.80 14.80 14.50 14.70 7.5M
2021-05-07 14.50 14.70 14.40 14.50 6.2M
2021-05-06 14.60 14.60 14.30 14.40 3.2M
2021-05-05 14.60 14.70 14.30 14.50 10.5M
2021-04-30 14.20 14.30 14.00 14.30 4.3M
2021-04-29 14.40 14.40 14.10 14.20 3.9M
2021-04-28 14.20 14.40 14.00 14.20 6.6M
2021-04-27 14.80 15.00 13.90 14.00 32.8M
2021-04-26 13.80 14.70 13.60 14.50 30.3M
2021-04-23 14.20 14.30 13.80 13.90 6.5M
2021-04-22 14.20 14.50 14.20 14.20 12.8M
2021-04-21 13.70 14.20 13.70 14.00 6.7M
2021-04-20 13.80 13.80 13.60 13.70 1.4M
2021-04-19 13.40 13.80 13.40 13.80 2.6M
2021-04-16 13.20 13.40 13.00 13.40 3.2M
2021-04-12 13.70 13.80 13.20 13.30 5.3M
2021-04-09 13.80 13.90 13.70 13.80 1.5M
2021-04-08 13.90 14.00 13.70 13.80 2.8M
2021-04-07 14.00 14.30 13.80 13.90 4.6M
2021-04-05 14.00 14.10 13.80 14.10 3.1M
2021-04-02 13.90 14.00 13.80 13.90 1.9M
2021-04-01 14.10 14.20 13.90 13.90 3.6M
2021-03-31 14.00 14.30 13.90 14.00 3.0M
2021-03-30 13.90 14.00 13.80 13.90 2.0M
2021-03-29 13.80 14.00 13.80 14.00 2.6M
2021-03-26 14.00 14.00 13.80 13.90 1.8M
2021-03-25 13.90 14.10 13.90 14.00 2.7M
2021-03-24 13.90 14.10 13.80 13.90 3.7M
2021-03-23 14.10 14.10 13.90 13.90 1.4M
2021-03-22 14.10 14.20 13.90 14.00 2.8M
2021-03-19 13.90 14.20 13.80 14.10 2.4M
2021-03-18 14.00 14.10 13.90 14.00 2.1M
2021-03-17 13.70 14.30 13.60 14.00 7.6M
2021-03-16 13.90 13.90 13.60 13.70 5.0M
2021-03-15 14.00 14.30 13.90 14.00 4.8M
2021-03-12 14.60 14.80 14.50 14.70 5.0M
2021-03-11 14.70 14.80 14.50 14.70 4.4M
2021-03-10 14.90 15.00 14.60 14.70 6.5M
2021-03-09 14.80 14.90 14.60 14.80 3.1M
2021-03-08 14.90 15.30 14.50 14.70 18.0M
2021-03-05 14.80 14.80 14.70 14.80 1.7M
2021-03-04 14.90 15.00 14.60 14.80 3.3M
2021-03-03 14.60 15.20 14.60 15.00 9.1M
2021-03-02 14.50 14.60 14.40 14.50 1.3M
2021-03-01 14.70 14.70 14.10 14.50 5.6M
2021-02-25 14.50 14.70 14.40 14.60 1.1M
2021-02-24 14.50 14.60 14.40 14.50 1.2M
2021-02-23 14.40 14.70 14.40 14.50 1.3M
2021-02-22 15.00 15.00 14.40 14.50 2.2M
2021-02-19 14.90 15.00 14.80 14.80 0.9M
2021-02-18 14.90 15.00 14.80 14.80 1.5M
2021-02-17 14.70 15.00 14.60 15.00 2.6M
2021-02-16 14.80 14.80 14.60 14.60 1.6M
2021-02-15 14.80 14.80 14.50 14.70 3.8M
2021-02-11 15.00 15.00 14.70 14.80 2.1M
2021-02-10 15.10 15.10 14.90 15.00 1.1M
2021-02-09 14.90 15.10 14.90 15.10 1.7M
2021-02-08 15.00 15.10 14.90 14.90 1.9M
2021-02-05 15.10 15.10 14.90 15.00 1.7M
2021-02-04 15.20 15.30 14.90 15.00 3.5M
2021-02-03 15.20 15.20 15.00 15.20 1.8M
2021-02-02 15.30 15.30 14.90 15.10 3.4M
2021-02-01 15.00 15.50 15.00 15.20 11.2M
2021-01-29 14.50 14.90 14.50 14.80 5.5M
2021-01-28 14.30 14.50 14.10 14.50 3.4M
2021-01-27 14.70 14.80 14.40 14.40 3.2M
2021-01-26 14.70 14.80 14.60 14.70 5.0M
2021-01-25 13.90 14.60 13.90 14.50 11.4M
2021-01-22 14.00 14.10 13.90 13.90 2.1M
2021-01-21 14.10 14.30 13.90 13.90 3.6M
2021-01-20 14.10 14.20 13.80 14.00 7.3M
2021-01-19 13.40 14.00 13.40 13.90 11.7M
2021-01-18 13.40 13.60 13.20 13.20 2.4M
2021-01-15 13.00 13.40 13.00 13.30 4.9M
2021-01-14 12.90 13.10 12.80 13.00 2.1M
2021-01-13 12.90 13.00 12.70 12.90 2.4M
2021-01-12 12.90 13.00 12.80 13.00 1.0M
2021-01-11 12.90 13.00 12.80 12.90 0.8M
2021-01-08 12.90 13.00 12.80 12.90 1.5M
2021-01-07 12.90 13.00 12.80 12.90 1.2M
2021-01-06 12.90 13.00 12.90 12.90 1.0M
2021-01-05 13.00 13.20 12.80 13.00 2.8M
2021-01-04 12.80 13.00 12.80 13.00 0.9M