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
2022-12-30 8.95 9.00 8.90 8.95 0.5M
2022-12-29 8.90 9.00 8.90 8.95 0.6M
2022-12-28 8.90 8.95 8.90 8.95 0.4M
2022-12-27 8.90 9.00 8.90 8.95 0.8M
2022-12-26 8.90 8.90 8.85 8.90 0.1M
2022-12-23 8.85 8.90 8.85 8.90 0.4M
2022-12-22 8.85 8.90 8.80 8.85 0.3M
2022-12-21 8.80 8.85 8.80 8.85 0.2M
2022-12-20 8.90 8.90 8.75 8.85 0.3M
2022-12-19 8.95 8.95 8.75 8.85 1.2M
2022-12-16 8.90 8.95 8.85 8.95 0.2M
2022-12-15 8.85 8.95 8.85 8.90 0.2M
2022-12-14 8.90 8.95 8.85 8.90 0.3M
2022-12-13 8.95 9.00 8.90 8.90 0.9M
2022-12-09 9.00 9.05 8.90 8.95 0.6M
2022-12-08 8.95 9.00 8.90 9.00 0.3M
2022-12-07 9.00 9.05 8.90 8.95 0.5M
2022-12-06 9.10 9.10 9.00 9.00 0.5M
2022-12-02 9.05 9.10 9.05 9.05 0.4M
2022-12-01 9.00 9.10 9.00 9.00 1.1M
2022-11-30 8.80 9.00 8.80 9.00 1.0M
2022-11-29 8.80 8.85 8.75 8.80 0.4M
2022-11-28 8.80 8.80 8.75 8.80 0.4M
2022-11-25 8.85 8.85 8.75 8.80 0.5M
2022-11-24 8.80 8.85 8.75 8.85 0.5M
2022-11-23 8.80 8.85 8.75 8.85 0.4M
2022-11-22 8.80 8.80 8.75 8.80 0.2M
2022-11-21 8.70 8.85 8.70 8.75 0.7M
2022-11-18 8.85 8.85 8.75 8.75 0.5M
2022-11-17 8.75 8.80 8.75 8.80 0.6M
2022-11-16 8.80 8.85 8.70 8.75 1.3M
2022-11-15 8.55 8.80 8.50 8.80 1.4M
2022-11-14 8.80 8.80 8.55 8.60 5.2M
2022-11-11 9.25 9.30 9.00 9.05 3.2M
2022-11-10 9.25 9.30 9.20 9.20 1.8M
2022-11-09 9.30 9.35 9.25 9.25 1.0M
2022-11-08 9.50 9.50 9.30 9.35 2.0M
2022-11-07 9.60 9.60 9.45 9.45 1.3M
2022-11-04 9.55 9.60 9.50 9.55 0.9M
2022-11-03 9.55 9.60 9.45 9.60 0.6M
2022-11-02 9.50 9.60 9.45 9.60 0.5M
2022-11-01 9.35 9.55 9.35 9.45 1.5M
2022-10-31 9.25 9.45 9.25 9.30 0.9M
2022-10-28 9.30 9.35 9.20 9.25 1.4M
2022-10-27 9.60 9.60 9.20 9.20 3.7M
2022-10-26 9.75 9.75 9.55 9.55 1.9M
2022-10-25 9.90 9.95 9.70 9.70 2.7M
2022-10-21 10.00 10.20 9.95 9.95 2.3M
2022-10-20 10.30 10.30 9.90 9.90 3.8M
2022-10-19 10.20 10.30 10.20 10.20 0.5M
2022-10-18 10.20 10.30 10.10 10.30 0.5M
2022-10-17 10.20 10.30 10.10 10.10 0.5M
2022-10-12 10.10 10.20 10.10 10.10 0.3M
2022-10-11 10.20 10.20 10.10 10.20 0.2M
2022-10-10 10.20 10.20 10.10 10.10 0.4M
2022-10-07 10.20 10.30 10.10 10.20 0.4M
2022-10-06 10.10 10.30 10.10 10.30 0.3M
2022-10-05 10.20 10.30 10.10 10.10 0.4M
2022-10-04 10.10 10.20 10.10 10.20 0.1M
2022-10-03 10.10 10.20 10.00 10.10 0.7M
2022-09-30 10.20 10.20 10.00 10.10 0.5M
2022-09-29 10.30 10.30 10.10 10.10 0.6M
2022-09-28 10.30 10.30 10.10 10.20 0.8M
2022-09-27 10.40 10.50 10.30 10.30 0.5M
2022-09-26 10.50 10.50 10.40 10.40 0.7M
2022-09-23 10.50 10.60 10.40 10.50 0.4M
2022-09-22 10.40 10.60 10.40 10.50 0.3M
2022-09-21 10.60 10.60 10.40 10.40 0.8M
2022-09-20 10.40 10.60 10.40 10.50 0.6M
2022-09-19 10.70 10.70 10.40 10.50 1.8M
2022-09-16 10.90 10.90 10.70 10.70 0.7M
2022-09-15 10.80 10.90 10.70 10.90 0.7M
2022-09-14 10.70 10.90 10.60 10.80 1.0M
2022-09-13 10.80 10.90 10.70 10.80 0.9M
2022-09-12 10.90 11.00 10.80 10.80 1.1M
2022-09-09 11.00 11.00 10.80 10.90 0.7M
2022-09-08 10.80 11.00 10.80 11.00 2.2M
2022-09-07 10.60 10.80 10.50 10.70 2.3M
2022-09-06 10.50 10.70 10.50 10.60 0.9M
2022-09-05 10.40 10.50 10.30 10.40 0.8M
2022-09-02 10.30 10.40 10.20 10.30 1.4M
2022-09-01 10.30 10.40 10.20 10.30 1.1M
2022-08-31 10.30 10.40 10.30 10.30 0.8M
2022-08-30 10.40 10.40 10.30 10.40 0.7M
2022-08-29 10.40 10.40 10.20 10.30 1.9M
2022-08-26 10.50 10.60 10.40 10.50 1.6M
2022-08-25 10.50 10.60 10.40 10.50 1.3M
2022-08-24 10.30 10.60 10.30 10.50 2.4M
2022-08-23 10.10 10.30 10.10 10.20 1.4M
2022-08-22 10.20 10.20 10.10 10.20 0.9M
2022-08-19 10.30 10.30 10.10 10.20 2.0M
2022-08-18 10.30 10.40 10.20 10.30 2.0M
2022-08-17 10.10 10.40 10.10 10.30 1.9M
2022-08-16 10.10 10.20 9.95 10.10 4.2M
2022-08-15 10.00 10.50 9.90 10.10 11.4M
2022-08-11 11.40 11.40 11.10 11.30 1.9M
2022-08-10 11.40 11.40 11.30 11.30 0.8M
2022-08-09 11.30 11.40 11.30 11.40 0.7M
2022-08-08 11.30 11.40 11.10 11.20 0.8M
2022-08-05 11.40 11.50 11.20 11.30 2.0M
2022-08-04 11.40 11.50 11.30 11.30 0.9M
2022-08-03 11.40 11.50 11.30 11.40 1.3M
2022-08-02 11.50 11.50 11.40 11.40 0.5M
2022-08-01 11.50 11.60 11.40 11.50 1.4M
2022-07-27 11.50 11.60 11.40 11.50 0.9M
2022-07-26 11.60 11.70 11.50 11.50 1.6M
2022-07-25 11.30 11.60 11.20 11.60 1.9M
2022-07-22 11.20 11.40 11.20 11.30 1.2M
2022-07-21 10.90 11.10 10.90 11.10 1.0M
2022-07-20 10.80 11.00 10.80 10.90 0.6M
2022-07-19 11.00 11.00 10.70 10.80 1.2M
2022-07-18 10.90 11.10 10.80 11.00 1.5M
2022-07-15 11.30 11.30 10.80 11.00 2.3M
2022-07-14 11.20 11.40 11.10 11.20 1.8M
2022-07-12 11.20 11.30 11.20 11.20 0.5M
2022-07-11 11.30 11.30 11.10 11.30 0.6M
2022-07-08 11.30 11.30 11.20 11.30 0.3M
2022-07-07 11.20 11.30 11.10 11.20 0.7M
2022-07-06 11.30 11.30 11.00 11.20 1.0M
2022-07-05 11.40 11.50 11.30 11.30 1.0M
2022-07-04 11.60 11.60 11.40 11.40 0.7M
2022-07-01 11.60 11.60 11.50 11.50 0.7M
2022-06-30 11.70 11.70 11.50 11.60 0.6M
2022-06-29 11.50 11.70 11.40 11.70 1.3M
2022-06-28 11.50 11.60 11.40 11.50 1.7M
2022-06-27 11.70 11.80 11.50 11.50 1.7M
2022-06-24 11.50 11.70 11.50 11.70 0.7M
2022-06-23 11.80 11.80 11.40 11.60 2.9M
2022-06-22 12.00 12.00 11.70 11.80 1.9M
2022-06-21 11.90 12.00 11.80 12.00 0.9M
2022-06-20 12.00 12.00 11.80 11.90 0.8M
2022-06-17 12.00 12.00 11.80 12.00 2.0M
2022-06-16 12.10 12.20 12.00 12.00 1.6M
2022-06-15 12.20 12.20 12.00 12.10 0.8M
2022-06-14 12.10 12.20 12.00 12.20 0.6M
2022-06-13 12.20 12.30 12.00 12.20 2.6M
2022-06-10 12.30 12.40 12.20 12.30 1.0M
2022-06-09 12.30 12.40 12.20 12.30 1.2M
2022-06-08 12.20 12.40 12.20 12.30 0.6M
2022-06-07 12.30 12.40 12.10 12.20 1.9M
2022-06-06 12.60 12.60 12.30 12.30 1.2M
2022-06-02 12.50 12.60 12.40 12.50 0.6M
2022-06-01 12.60 12.60 12.50 12.50 1.1M
2022-05-31 12.60 12.70 12.50 12.60 1.1M
2022-05-30 12.60 12.70 12.50 12.60 0.9M
2022-05-27 12.50 12.70 12.40 12.50 1.4M
2022-05-26 12.40 12.50 12.40 12.40 0.9M
2022-05-25 12.50 12.50 12.30 12.50 0.6M
2022-05-24 12.50 12.50 12.30 12.40 1.1M
2022-05-23 12.70 12.80 12.40 12.50 2.5M
2022-05-20 12.70 12.80 12.60 12.60 1.2M
2022-05-19 12.30 12.60 12.20 12.60 2.0M
2022-05-18 12.20 12.60 12.20 12.50 2.9M
2022-05-17 12.00 12.20 11.80 12.10 2.6M
2022-05-13 11.90 12.10 11.80 12.00 1.6M
2022-05-12 12.20 12.20 11.70 11.80 5.7M
2022-05-11 12.30 12.50 12.20 12.30 1.4M
2022-05-10 12.20 12.30 12.10 12.30 2.3M
2022-05-09 12.60 12.70 12.20 12.30 5.4M
2022-05-06 12.80 12.90 12.60 12.80 3.2M
2022-05-05 13.10 13.10 12.80 12.90 3.7M
2022-05-03 12.50 13.10 12.50 12.80 12.0M
2022-04-29 12.30 12.40 12.20 12.30 2.8M
2022-04-28 12.50 12.50 12.20 12.30 2.3M
2022-04-27 12.00 12.30 11.90 12.30 4.3M
2022-04-26 11.90 12.00 11.90 12.00 2.4M
2022-04-25 11.80 12.00 11.80 11.90 2.9M
2022-04-22 11.80 12.00 11.80 11.90 4.3M
2022-04-21 12.60 12.60 11.70 11.90 16.9M
2022-04-20 12.80 12.90 12.50 12.50 4.6M
2022-04-19 12.80 12.90 12.70 12.80 3.5M
2022-04-18 13.00 13.10 12.70 12.80 4.1M
2022-04-12 13.10 13.20 13.00 13.00 2.5M
2022-04-11 13.30 13.30 13.10 13.20 1.8M
2022-04-08 13.30 13.30 13.10 13.20 3.9M
2022-04-07 13.40 13.40 12.90 13.20 8.7M
2022-04-05 13.50 13.60 13.40 13.50 2.6M
2022-04-04 13.80 13.80 13.50 13.50 2.7M
2022-04-01 13.70 13.80 13.60 13.70 0.8M
2022-03-31 13.70 13.80 13.70 13.70 0.7M
2022-03-30 13.80 13.90 13.60 13.80 2.4M
2022-03-29 13.90 13.90 13.80 13.80 1.3M
2022-03-28 14.00 14.00 13.80 13.90 1.0M
2022-03-25 13.80 14.00 13.80 13.90 1.5M
2022-03-24 13.70 14.00 13.70 13.80 3.0M
2022-03-23 13.90 13.90 13.70 13.70 1.5M
2022-03-22 13.70 13.80 13.50 13.70 5.9M
2022-03-21 14.10 14.10 13.70 13.70 6.7M
2022-03-18 14.20 14.20 14.00 14.10 4.3M
2022-03-17 14.20 14.30 14.10 14.20 1.8M
2022-03-16 14.20 14.30 14.10 14.20 3.2M
2022-03-15 14.20 14.30 14.10 14.20 3.8M
2022-03-14 14.60 14.80 14.60 14.80 3.8M
2022-03-11 14.60 14.70 14.50 14.70 2.3M
2022-03-10 14.60 14.80 14.50 14.70 3.2M
2022-03-09 14.40 14.60 14.30 14.60 2.5M
2022-03-08 14.50 14.60 14.20 14.40 5.7M
2022-03-07 14.60 14.60 14.30 14.50 4.7M
2022-03-04 14.70 14.80 14.50 14.60 4.8M
2022-03-03 14.70 14.90 14.60 14.70 2.2M
2022-03-02 14.80 14.80 14.50 14.60 3.3M
2022-03-01 14.90 15.00 14.70 14.70 2.6M
2022-02-28 14.70 15.00 14.60 14.80 5.9M
2022-02-25 14.60 14.70 14.50 14.60 0.8M
2022-02-24 14.70 14.70 14.40 14.50 4.4M
2022-02-23 14.70 14.70 14.60 14.70 0.6M
2022-02-22 14.60 14.70 14.50 14.70 1.7M
2022-02-21 14.60 14.80 14.60 14.60 1.4M
2022-02-18 14.60 14.70 14.50 14.60 1.4M
2022-02-17 14.60 14.70 14.50 14.60 1.7M
2022-02-15 14.60 14.70 14.50 14.60 1.4M
2022-02-14 14.60 14.70 14.50 14.60 2.8M
2022-02-11 14.70 14.80 14.60 14.60 1.0M
2022-02-10 14.80 14.80 14.60 14.70 1.8M
2022-02-09 14.70 14.80 14.60 14.60 1.3M
2022-02-08 14.70 14.80 14.70 14.70 0.4M
2022-02-07 14.70 14.80 14.60 14.80 1.4M
2022-02-04 14.70 14.80 14.60 14.70 1.0M
2022-02-03 14.70 14.80 14.60 14.70 0.7M
2022-02-02 14.60 14.70 14.50 14.70 0.5M
2022-02-01 14.60 14.70 14.60 14.60 0.3M
2022-01-31 14.70 14.70 14.50 14.50 0.8M
2022-01-28 14.60 14.70 14.50 14.60 0.4M
2022-01-27 14.60 14.70 14.40 14.60 1.6M
2022-01-26 14.60 14.60 14.50 14.60 0.6M
2022-01-25 14.50 14.60 14.40 14.50 1.5M
2022-01-24 14.60 14.60 14.50 14.60 0.8M
2022-01-21 14.60 14.60 14.40 14.60 1.7M
2022-01-20 14.50 14.70 14.50 14.70 1.1M
2022-01-19 14.60 14.70 14.40 14.50 2.2M
2022-01-18 14.90 14.90 14.60 14.60 4.3M
2022-01-17 14.90 14.90 14.80 14.90 0.7M
2022-01-14 14.90 14.90 14.80 14.90 1.1M
2022-01-13 14.90 15.00 14.80 14.90 1.8M
2022-01-12 15.00 15.10 14.90 14.90 0.9M
2022-01-11 15.10 15.10 14.90 15.00 0.8M
2022-01-10 14.90 15.10 14.90 15.00 4.7M
2022-01-07 14.80 15.00 14.80 14.80 1.6M
2022-01-06 15.00 15.00 14.80 14.80 2.1M
2022-01-05 14.80 15.20 14.80 14.90 8.3M
2022-01-04 14.80 14.80 14.70 14.80 1.2M