MCS Steel

MCS
🏛️ thailand →
8.40
Last Update: 2025-09-29
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
2023-12-28 6.45 6.60 6.45 6.50 0.1M
2023-12-27 6.45 6.55 6.45 6.55 0.1M
2023-12-26 6.55 6.55 6.45 6.55 0.1M
2023-12-25 6.45 6.55 6.45 6.55 0.0M
2023-12-22 6.45 6.50 6.45 6.45 0.1M
2023-12-21 6.50 6.55 6.50 6.50 0.1M
2023-12-20 6.45 6.55 6.40 6.45 0.1M
2023-12-19 6.60 6.60 6.40 6.45 0.2M
2023-12-18 6.55 6.65 6.50 6.50 0.2M
2023-12-15 6.50 6.65 6.50 6.55 0.1M
2023-12-14 6.55 6.60 6.45 6.50 0.2M
2023-12-13 6.55 6.55 6.40 6.45 0.3M
2023-12-12 6.65 6.65 6.55 6.55 0.1M
2023-12-08 6.65 6.70 6.60 6.65 0.1M
2023-12-07 6.65 6.70 6.60 6.65 0.1M
2023-12-06 6.60 6.70 6.60 6.65 0.3M
2023-12-04 6.60 6.70 6.55 6.60 0.4M
2023-12-01 6.50 6.60 6.45 6.55 0.3M
2023-11-30 6.55 6.60 6.40 6.50 0.7M
2023-11-29 6.55 6.65 6.50 6.55 0.2M
2023-11-28 6.55 6.70 6.55 6.55 0.2M
2023-11-27 6.75 6.75 6.50 6.55 0.7M
2023-11-24 6.70 6.75 6.65 6.75 0.2M
2023-11-23 6.80 6.80 6.65 6.75 0.3M
2023-11-22 6.75 6.80 6.70 6.75 0.3M
2023-11-21 6.70 6.75 6.70 6.75 0.1M
2023-11-20 6.65 6.75 6.65 6.70 0.2M
2023-11-17 6.70 6.70 6.60 6.70 0.4M
2023-11-16 6.60 6.70 6.60 6.70 0.2M
2023-11-15 6.60 6.70 6.60 6.70 0.2M
2023-11-14 6.70 6.70 6.60 6.60 0.3M
2023-11-13 6.75 6.80 6.65 6.65 0.6M
2023-11-10 6.70 6.80 6.70 6.75 0.4M
2023-11-09 6.80 6.80 6.65 6.75 0.3M
2023-11-08 6.80 6.80 6.65 6.75 0.7M
2023-11-07 6.70 6.75 6.70 6.75 0.1M
2023-11-06 6.75 6.80 6.70 6.75 0.1M
2023-11-03 6.70 6.75 6.65 6.75 0.1M
2023-11-02 6.60 6.65 6.55 6.65 0.2M
2023-11-01 6.55 6.65 6.55 6.60 0.2M
2023-10-31 6.55 6.65 6.50 6.55 0.2M
2023-10-30 6.60 6.65 6.50 6.60 0.7M
2023-10-27 6.55 6.60 6.40 6.55 0.8M
2023-10-26 6.60 6.65 6.50 6.55 0.4M
2023-10-25 6.60 6.65 6.60 6.65 0.1M
2023-10-24 6.60 6.70 6.55 6.60 0.5M
2023-10-20 6.70 6.75 6.60 6.60 0.9M
2023-10-19 6.70 6.75 6.65 6.70 0.2M
2023-10-18 6.65 6.70 6.65 6.70 0.2M
2023-10-17 6.60 6.70 6.60 6.65 0.1M
2023-10-16 6.65 6.65 6.55 6.65 0.6M
2023-10-12 6.75 6.75 6.65 6.65 0.3M
2023-10-11 6.60 6.70 6.60 6.70 0.1M
2023-10-10 6.60 6.65 6.55 6.55 0.2M
2023-10-09 6.60 6.70 6.55 6.60 0.4M
2023-10-06 6.65 6.70 6.60 6.65 0.1M
2023-10-05 6.70 6.75 6.60 6.65 0.1M
2023-10-04 6.60 6.70 6.60 6.70 0.6M
2023-10-03 6.65 6.70 6.55 6.70 0.6M
2023-10-02 6.80 6.80 6.70 6.70 0.4M
2023-09-29 6.75 6.80 6.70 6.75 0.3M
2023-09-28 6.65 6.75 6.65 6.70 0.4M
2023-09-27 6.65 6.65 6.50 6.60 0.3M
2023-09-26 6.80 6.85 6.60 6.60 0.4M
2023-09-25 6.80 6.85 6.70 6.80 0.5M
2023-09-22 6.85 6.85 6.70 6.75 0.3M
2023-09-21 6.70 6.80 6.70 6.80 0.3M
2023-09-20 6.60 6.80 6.60 6.65 0.8M
2023-09-19 6.65 6.65 6.55 6.60 0.2M
2023-09-18 6.55 6.65 6.55 6.60 0.4M
2023-09-15 6.65 6.65 6.50 6.55 0.1M
2023-09-14 6.60 6.65 6.55 6.55 0.3M
2023-09-13 6.60 6.60 6.45 6.55 0.2M
2023-09-12 6.65 6.65 6.55 6.60 0.1M
2023-09-11 6.65 6.65 6.55 6.65 0.4M
2023-09-08 6.50 6.65 6.50 6.65 0.2M
2023-09-07 6.55 6.60 6.45 6.55 0.4M
2023-09-06 6.45 6.55 6.45 6.55 0.1M
2023-09-05 6.40 6.55 6.40 6.45 0.3M
2023-09-04 6.80 6.90 6.45 6.55 0.6M
2023-09-01 7.05 7.05 6.75 6.80 0.3M
2023-08-31 7.00 7.00 6.55 6.80 0.7M
2023-08-30 7.00 7.15 6.95 7.00 1.3M
2023-08-29 6.35 6.90 6.35 6.90 1.5M
2023-08-28 6.20 6.35 6.15 6.35 0.5M
2023-08-25 6.05 6.20 6.00 6.15 0.3M
2023-08-24 6.10 6.15 6.05 6.05 0.3M
2023-08-23 6.05 6.10 5.95 6.10 1.1M
2023-08-22 6.15 6.20 6.00 6.05 1.0M
2023-08-21 6.15 6.20 6.10 6.15 0.2M
2023-08-18 6.20 6.20 6.10 6.15 0.1M
2023-08-17 6.20 6.25 6.15 6.15 0.3M
2023-08-16 6.15 6.20 6.15 6.20 0.4M
2023-08-15 6.20 6.25 6.15 6.20 0.4M
2023-08-11 6.15 6.20 6.10 6.15 0.1M
2023-08-10 6.20 6.30 5.90 6.10 1.1M
2023-08-09 6.35 6.40 6.15 6.20 0.5M
2023-08-08 6.40 6.45 6.35 6.35 0.3M
2023-08-07 6.45 6.45 6.40 6.40 0.1M
2023-08-04 6.45 6.50 6.45 6.45 0.1M
2023-08-03 6.50 6.55 6.40 6.45 0.3M
2023-08-02 6.55 6.55 6.45 6.45 0.2M
2023-07-31 6.55 6.55 6.40 6.50 0.3M
2023-07-27 6.40 6.55 6.40 6.55 0.3M
2023-07-26 6.55 6.60 6.45 6.55 0.2M
2023-07-25 6.65 6.65 6.60 6.60 0.1M
2023-07-24 6.70 6.70 6.60 6.65 0.1M
2023-07-21 6.45 6.70 6.45 6.70 0.3M
2023-07-20 6.60 6.60 6.45 6.50 0.2M
2023-07-19 6.50 6.60 6.45 6.50 0.4M
2023-07-18 6.40 6.45 6.40 6.45 0.1M
2023-07-17 6.35 6.45 6.30 6.45 0.1M
2023-07-14 6.20 6.35 6.20 6.35 0.1M
2023-07-13 6.15 6.25 6.15 6.20 0.2M
2023-07-12 6.45 6.45 6.25 6.25 0.6M
2023-07-11 6.40 6.40 6.30 6.40 0.2M
2023-07-10 6.45 6.45 6.35 6.40 0.2M
2023-07-07 6.45 6.55 6.40 6.45 0.4M
2023-07-06 6.65 6.65 6.45 6.45 0.5M
2023-07-05 6.60 6.75 6.55 6.70 0.7M
2023-07-04 6.40 6.55 6.40 6.55 0.4M
2023-07-03 6.40 6.40 6.30 6.35 0.2M
2023-06-30 6.20 6.45 6.20 6.35 0.5M
2023-06-29 6.10 6.20 5.95 6.15 0.9M
2023-06-28 6.45 6.45 6.15 6.15 1.2M
2023-06-27 6.60 6.65 6.45 6.45 0.8M
2023-06-26 6.80 6.80 6.65 6.65 0.4M
2023-06-23 6.80 6.80 6.55 6.75 0.7M
2023-06-22 6.85 6.90 6.70 6.75 1.3M
2023-06-21 6.95 7.00 6.85 6.95 1.0M
2023-06-20 7.00 7.00 6.95 6.95 0.3M
2023-06-19 7.00 7.05 6.95 7.00 0.3M
2023-06-16 7.05 7.10 7.00 7.00 0.3M
2023-06-15 7.10 7.15 7.00 7.00 0.3M
2023-06-14 7.15 7.15 7.05 7.10 0.3M
2023-06-13 7.05 7.15 7.05 7.15 0.4M
2023-06-12 7.00 7.05 6.95 7.00 0.2M
2023-06-09 7.00 7.10 6.95 7.00 1.1M
2023-06-08 7.10 7.15 7.00 7.00 1.4M
2023-06-07 7.15 7.15 7.10 7.15 0.2M
2023-06-06 7.10 7.10 7.05 7.10 0.5M
2023-06-02 7.15 7.15 7.10 7.15 0.3M
2023-06-01 7.10 7.20 7.10 7.15 0.3M
2023-05-31 7.10 7.15 7.00 7.10 0.4M
2023-05-30 7.10 7.15 7.05 7.10 0.4M
2023-05-29 7.30 7.35 7.15 7.15 0.4M
2023-05-26 7.30 7.40 7.25 7.30 0.3M
2023-05-25 7.40 7.40 7.30 7.35 0.4M
2023-05-24 7.35 7.40 7.30 7.40 0.6M
2023-05-23 7.15 7.35 7.05 7.35 0.6M
2023-05-22 7.00 7.10 6.90 7.10 0.6M
2023-05-19 7.10 7.10 7.00 7.05 1.1M
2023-05-18 7.35 7.45 7.00 7.10 2.3M
2023-05-17 8.10 8.20 7.30 7.30 2.5M
2023-05-16 8.15 8.35 8.05 8.10 2.1M
2023-05-15 9.10 9.10 8.80 9.00 0.3M
2023-05-12 9.00 9.05 8.90 9.05 0.6M
2023-05-11 8.90 9.05 8.85 8.90 1.0M
2023-05-10 8.95 8.95 8.90 8.95 0.1M
2023-05-09 8.85 8.95 8.75 8.90 0.3M
2023-05-08 8.55 8.80 8.55 8.75 0.3M
2023-05-03 8.70 8.75 8.60 8.65 0.6M
2023-05-02 8.70 8.85 8.70 8.70 0.3M
2023-04-28 8.60 8.80 8.60 8.70 0.2M
2023-04-27 8.75 8.85 8.60 8.60 0.2M
2023-04-26 8.75 8.80 8.65 8.65 0.3M
2023-04-25 8.90 8.90 8.70 8.70 0.5M
2023-04-24 9.00 9.00 8.80 8.95 0.2M
2023-04-21 9.05 9.05 8.95 9.00 0.2M
2023-04-20 9.15 9.15 9.00 9.00 0.2M
2023-04-19 9.20 9.35 9.15 9.20 0.1M
2023-04-18 9.40 9.40 9.30 9.35 0.4M
2023-04-17 9.20 9.30 9.20 9.25 0.2M
2023-04-12 9.00 9.20 9.00 9.15 0.4M
2023-04-11 9.00 9.10 9.00 9.00 0.4M
2023-04-10 8.85 9.05 8.80 8.90 0.5M
2023-04-07 9.00 9.15 8.80 8.80 0.8M
2023-04-05 9.20 9.25 9.10 9.15 0.3M
2023-04-04 9.35 9.40 9.20 9.25 0.3M
2023-04-03 9.25 9.40 9.25 9.40 0.4M
2023-03-31 9.30 9.40 9.25 9.35 0.3M
2023-03-30 9.40 9.45 9.35 9.40 0.4M
2023-03-29 9.35 9.40 9.30 9.35 0.9M
2023-03-28 9.25 9.40 9.20 9.30 0.8M
2023-03-27 9.25 9.30 9.15 9.25 0.1M
2023-03-24 9.20 9.20 9.10 9.15 0.4M
2023-03-23 8.90 9.05 8.85 9.00 0.5M
2023-03-22 8.70 8.90 8.70 8.90 0.9M
2023-03-21 8.70 8.75 8.65 8.70 0.2M
2023-03-20 8.80 8.80 8.65 8.65 0.8M
2023-03-17 8.80 8.90 8.80 8.85 0.6M
2023-03-16 9.15 9.20 8.90 9.00 0.9M
2023-03-15 9.20 9.25 9.15 9.20 0.5M
2023-03-14 9.35 9.40 9.10 9.10 0.7M
2023-03-13 9.35 9.45 9.30 9.40 1.6M
2023-03-10 9.25 9.40 9.25 9.35 0.8M
2023-03-09 9.20 9.30 9.15 9.25 0.4M
2023-03-08 9.15 9.25 9.15 9.20 0.4M
2023-03-07 9.40 9.45 9.20 9.20 1.6M
2023-03-03 9.65 9.70 9.45 9.45 1.5M
2023-03-02 9.65 9.75 9.60 9.75 1.6M
2023-03-01 9.75 9.85 9.65 9.65 1.0M
2023-02-28 9.90 10.00 9.55 9.80 2.5M
2023-02-27 10.20 10.20 9.90 10.00 1.5M
2023-02-24 10.00 10.30 9.95 10.20 1.7M
2023-02-23 10.10 10.10 9.95 10.10 2.2M
2023-02-22 10.20 10.20 10.10 10.10 0.5M
2023-02-21 9.95 10.10 9.95 10.10 0.2M
2023-02-20 9.80 10.00 9.80 9.95 0.9M
2023-02-17 9.80 9.85 9.70 9.85 1.4M
2023-02-16 9.90 9.90 9.75 9.85 1.2M
2023-02-15 9.80 9.90 9.75 9.85 0.9M
2023-02-14 9.95 9.95 9.80 9.85 0.8M
2023-02-13 9.95 9.95 9.85 9.90 0.4M
2023-02-10 9.90 9.95 9.85 9.85 0.4M
2023-02-09 9.90 9.95 9.80 9.90 0.6M
2023-02-08 9.90 9.95 9.90 9.90 0.5M
2023-02-07 9.90 10.00 9.90 9.95 0.4M
2023-02-06 10.00 10.00 9.90 9.90 0.7M
2023-02-03 10.00 10.00 9.90 9.95 0.4M
2023-02-02 10.00 10.10 9.90 9.95 0.5M
2023-02-01 10.00 10.10 9.90 10.00 0.9M
2023-01-31 9.95 10.00 9.90 9.95 0.4M
2023-01-30 10.20 10.20 9.90 9.95 1.3M
2023-01-27 9.95 10.10 9.95 10.10 0.4M
2023-01-26 10.20 10.20 9.85 10.00 1.3M
2023-01-25 10.10 10.30 10.10 10.20 0.8M
2023-01-24 9.85 10.20 9.85 10.00 1.5M
2023-01-23 9.70 9.95 9.70 9.95 1.0M
2023-01-20 9.75 9.80 9.65 9.75 0.7M
2023-01-19 9.75 9.80 9.65 9.80 0.8M
2023-01-18 9.75 9.75 9.65 9.75 0.6M
2023-01-17 9.70 9.75 9.65 9.75 0.4M
2023-01-16 9.60 9.70 9.60 9.70 0.6M
2023-01-13 9.50 9.65 9.50 9.60 1.3M
2023-01-12 9.60 9.60 9.45 9.50 0.7M
2023-01-11 9.55 9.65 9.50 9.55 1.0M
2023-01-10 9.30 9.60 9.20 9.55 2.5M
2023-01-09 9.35 9.35 9.15 9.25 1.0M
2023-01-06 9.35 9.35 9.25 9.30 0.7M
2023-01-05 9.20 9.35 9.15 9.30 1.7M
2023-01-04 9.00 9.15 9.00 9.15 1.3M
2023-01-03 8.95 9.05 8.95 9.00 0.8M