Metro Systems Corporation PCL (MSC)

MSC
🏛️ 태국 →
7.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 8.65 9.15 8.60 8.85 0.1M
2023-12-27 8.65 8.70 8.50 8.50 0.0M
2023-12-26 8.75 8.75 8.60 8.70 0.0M
2023-12-25 8.80 8.90 8.75 8.75 0.0M
2023-12-22 8.80 8.90 8.80 8.90 0.0M
2023-12-21 8.90 8.90 8.75 8.80 0.0M
2023-12-20 8.65 8.95 8.60 8.95 0.0M
2023-12-19 8.55 8.60 8.45 8.60 0.0M
2023-12-18 8.55 8.60 8.45 8.60 0.0M
2023-12-15 8.50 8.65 8.50 8.55 0.0M
2023-12-14 8.50 8.65 8.50 8.65 0.0M
2023-12-13 8.55 8.65 8.50 8.65 0.0M
2023-12-12 8.50 8.60 8.45 8.60 0.0M
2023-12-08 8.55 8.65 8.55 8.60 0.0M
2023-12-07 8.70 8.75 8.55 8.70 0.0M
2023-12-06 8.75 8.75 8.55 8.65 0.0M
2023-12-04 8.60 8.80 8.50 8.80 0.0M
2023-12-01 8.75 8.75 8.75 8.75 0.0M
2023-11-30 8.60 8.80 8.50 8.75 0.0M
2023-11-29 8.70 8.80 8.70 8.80 0.0M
2023-11-28 8.80 8.80 8.70 8.80 0.0M
2023-11-27 8.80 8.80 8.70 8.80 0.0M
2023-11-24 8.80 8.80 8.80 8.80 0.0M
2023-11-23 8.55 8.70 8.55 8.70 0.0M
2023-11-22 8.70 8.70 8.60 8.60 0.0M
2023-11-21 8.65 8.65 8.50 8.60 0.0M
2023-11-20 8.70 8.70 8.65 8.65 0.0M
2023-11-17 8.65 8.65 8.50 8.60 0.0M
2023-11-16 8.70 8.70 8.45 8.55 0.1M
2023-11-15 8.55 8.70 8.55 8.60 0.1M
2023-11-14 8.50 8.70 8.50 8.70 0.1M
2023-11-13 8.80 8.80 8.50 8.70 0.0M
2023-11-10 8.50 8.80 8.50 8.80 0.1M
2023-11-09 9.00 9.05 9.00 9.05 0.0M
2023-11-08 9.00 9.10 8.95 9.10 0.0M
2023-11-07 9.00 9.00 8.90 9.00 0.0M
2023-11-06 8.95 9.00 8.90 8.95 0.0M
2023-11-03 8.80 9.00 8.80 8.95 0.0M
2023-11-02 8.85 8.90 8.80 8.85 0.0M
2023-11-01 8.85 8.85 8.75 8.85 0.0M
2023-10-31 8.90 8.90 8.75 8.85 0.0M
2023-10-30 8.65 8.85 8.55 8.75 0.0M
2023-10-27 8.85 8.85 8.55 8.75 0.0M
2023-10-26 8.80 8.90 8.65 8.65 0.0M
2023-10-25 8.80 8.90 8.60 8.90 0.0M
2023-10-24 8.95 8.95 8.65 8.85 0.0M
2023-10-20 8.85 8.90 8.80 8.90 0.0M
2023-10-19 8.80 9.00 8.80 8.85 0.0M
2023-10-18 8.95 9.00 8.85 8.85 0.0M
2023-10-17 9.00 9.00 9.00 9.00 0.0M
2023-10-16 9.05 9.05 8.80 8.95 0.0M
2023-10-12 9.00 9.05 9.00 9.05 0.0M
2023-10-11 9.05 9.05 8.90 9.05 0.0M
2023-10-10 8.90 9.05 8.90 9.05 0.0M
2023-10-09 8.95 8.95 8.85 8.90 0.0M
2023-10-06 8.80 8.95 8.80 8.90 0.0M
2023-10-05 8.85 8.90 8.85 8.85 0.0M
2023-10-04 8.85 8.90 8.75 8.90 0.0M
2023-10-03 8.85 8.95 8.85 8.90 0.0M
2023-10-02 8.80 8.90 8.75 8.85 0.1M
2023-09-29 8.85 9.00 8.80 8.95 0.0M
2023-09-28 9.00 9.00 8.90 9.00 0.0M
2023-09-27 8.95 9.00 8.85 9.00 0.0M
2023-09-26 8.95 9.00 8.90 8.90 0.0M
2023-09-25 8.95 9.05 8.90 9.00 0.0M
2023-09-22 9.05 9.05 9.00 9.05 0.0M
2023-09-21 8.95 9.05 8.90 9.05 0.0M
2023-09-20 9.00 9.05 8.85 9.00 0.0M
2023-09-19 8.95 9.05 8.90 9.00 0.0M
2023-09-18 9.00 9.00 8.95 9.00 0.0M
2023-09-15 9.00 9.00 8.90 9.00 0.0M
2023-09-14 8.90 9.00 8.90 9.00 0.0M
2023-09-13 9.00 9.00 8.95 8.95 0.0M
2023-09-12 9.05 9.05 8.95 9.00 0.0M
2023-09-11 9.05 9.05 8.90 9.05 0.0M
2023-09-08 9.00 9.05 8.95 9.05 0.0M
2023-09-07 9.00 9.05 9.00 9.05 0.0M
2023-09-06 9.20 9.20 9.00 9.05 0.1M
2023-09-05 9.25 9.30 9.15 9.20 0.0M
2023-09-04 9.35 9.40 9.25 9.30 0.0M
2023-09-01 9.35 9.50 9.30 9.40 0.0M
2023-08-31 9.35 9.35 9.25 9.35 0.1M
2023-08-30 9.45 9.45 9.25 9.35 0.1M
2023-08-29 9.45 9.45 9.35 9.45 0.1M
2023-08-28 9.40 9.40 9.35 9.40 0.0M
2023-08-25 9.45 9.45 9.30 9.40 0.0M
2023-08-24 9.45 9.45 9.40 9.40 0.1M
2023-08-23 9.40 9.45 9.30 9.35 0.0M
2023-08-22 9.40 9.45 9.35 9.40 0.0M
2023-08-21 9.40 9.40 9.40 9.40 0.0M
2023-08-18 9.40 9.45 9.40 9.40 0.0M
2023-08-17 9.30 9.45 9.30 9.45 0.0M
2023-08-16 9.45 9.50 9.35 9.45 0.0M
2023-08-15 9.35 9.55 9.35 9.50 0.1M
2023-08-11 9.30 9.45 9.25 9.30 0.1M
2023-08-10 9.30 9.30 9.20 9.20 0.0M
2023-08-09 9.30 9.30 9.15 9.20 0.0M
2023-08-08 9.15 9.20 9.15 9.15 0.0M
2023-08-07 9.10 9.15 9.05 9.15 0.0M
2023-08-04 9.20 9.20 9.15 9.15 0.0M
2023-08-02 9.20 9.30 9.05 9.25 0.0M
2023-07-31 9.10 9.20 9.10 9.15 0.0M
2023-07-27 9.30 9.30 9.15 9.20 0.0M
2023-07-26 9.30 9.30 9.15 9.30 0.0M
2023-07-25 9.35 9.35 9.25 9.30 0.0M
2023-07-24 9.20 9.30 9.15 9.25 0.0M
2023-07-21 8.95 9.20 8.95 9.20 0.0M
2023-07-20 8.70 9.00 8.70 8.90 0.0M
2023-07-19 8.60 8.70 8.60 8.70 0.0M
2023-07-18 8.60 8.70 8.60 8.70 0.0M
2023-07-17 8.75 8.75 8.65 8.65 0.0M
2023-07-14 8.65 8.80 8.65 8.80 0.0M
2023-07-13 8.55 8.65 8.55 8.65 0.0M
2023-07-12 8.75 8.75 8.60 8.60 0.0M
2023-07-11 8.65 8.75 8.50 8.60 0.0M
2023-07-10 8.80 8.80 8.65 8.75 0.0M
2023-07-07 8.70 8.85 8.65 8.80 0.0M
2023-07-06 8.55 8.70 8.55 8.65 0.0M
2023-07-05 8.55 8.55 8.55 8.55 0.0M
2023-07-04 8.60 8.60 8.50 8.60 0.0M
2023-07-03 8.60 8.65 8.60 8.65 0.0M
2023-06-30 8.50 8.70 8.50 8.70 0.0M
2023-06-29 8.55 8.60 8.40 8.60 0.1M
2023-06-28 8.50 8.60 8.05 8.50 0.1M
2023-06-27 8.55 8.60 8.50 8.60 0.0M
2023-06-26 8.50 8.60 8.45 8.55 0.0M
2023-06-23 8.45 8.50 8.40 8.50 0.0M
2023-06-22 8.60 8.60 8.50 8.60 0.0M
2023-06-21 8.60 8.70 8.60 8.60 0.1M
2023-06-20 8.70 8.75 8.60 8.70 0.0M
2023-06-19 8.60 8.75 8.60 8.75 0.0M
2023-06-16 8.60 8.65 8.60 8.60 0.0M
2023-06-15 8.70 8.70 8.55 8.60 0.0M
2023-06-14 8.95 8.95 8.60 8.60 0.1M
2023-06-13 9.00 9.00 8.95 9.00 0.0M
2023-06-12 9.00 9.00 9.00 9.00 0.0M
2023-06-09 9.00 9.00 8.95 9.00 0.0M
2023-06-08 8.95 9.00 8.95 9.00 0.0M
2023-06-07 9.00 9.00 8.90 9.00 0.0M
2023-06-06 9.10 9.10 8.90 8.95 0.0M
2023-06-02 9.15 9.15 9.00 9.10 0.0M
2023-06-01 9.10 9.25 9.00 9.05 0.1M
2023-05-31 9.10 9.10 9.00 9.05 0.1M
2023-05-30 9.10 9.10 9.05 9.10 0.0M
2023-05-29 9.10 9.15 9.10 9.10 0.0M
2023-05-26 9.15 9.15 9.00 9.05 0.0M
2023-05-25 9.10 9.25 9.10 9.15 0.0M
2023-05-24 9.15 9.20 9.15 9.15 0.0M
2023-05-23 9.15 9.15 9.10 9.15 0.0M
2023-05-22 9.25 9.25 9.05 9.15 0.0M
2023-05-19 9.20 9.20 9.15 9.20 0.0M
2023-05-18 9.20 9.25 9.15 9.15 0.0M
2023-05-17 9.30 9.30 9.10 9.15 0.0M
2023-05-16 9.10 9.20 9.10 9.10 0.0M
2023-05-15 9.15 9.25 9.05 9.10 0.1M
2023-05-12 9.00 9.40 8.85 9.10 0.5M
2023-05-11 8.05 8.10 8.00 8.00 0.0M
2023-05-10 7.95 8.10 7.90 8.05 0.0M
2023-05-09 7.60 7.95 7.60 7.95 0.0M
2023-05-08 7.80 7.85 7.50 7.70 0.0M
2023-05-03 7.40 7.60 7.40 7.45 0.0M
2023-05-02 7.55 7.55 7.35 7.35 0.0M
2023-04-28 7.50 7.65 7.30 7.55 0.1M
2023-04-27 7.65 7.65 7.35 7.50 0.1M
2023-04-26 7.80 7.90 7.35 7.50 0.1M
2023-04-25 8.05 8.05 7.85 7.85 0.0M
2023-04-24 8.20 8.20 8.05 8.05 0.0M
2023-04-21 8.00 8.05 8.00 8.05 0.0M
2023-04-20 7.95 8.00 7.90 8.00 0.0M
2023-04-19 8.05 8.05 7.95 7.95 0.0M
2023-04-18 8.00 8.05 7.90 8.05 0.0M
2023-04-17 7.85 8.00 7.85 8.00 0.0M
2023-04-12 7.95 8.05 7.95 8.00 0.0M
2023-04-11 8.00 8.00 7.85 8.00 0.0M
2023-04-10 8.05 8.05 7.95 7.95 0.1M
2023-04-07 8.20 8.25 8.00 8.05 0.1M
2023-04-05 8.30 8.40 8.20 8.30 0.0M
2023-04-04 8.55 8.55 8.30 8.30 0.1M
2023-04-03 8.60 8.60 8.50 8.55 0.0M
2023-03-31 8.60 8.60 8.50 8.60 0.0M
2023-03-30 8.60 8.60 8.55 8.55 0.0M
2023-03-29 8.50 8.55 8.50 8.55 0.0M
2023-03-28 8.60 8.60 8.50 8.55 0.0M
2023-03-27 8.55 8.55 8.50 8.50 0.0M
2023-03-24 8.55 8.60 8.50 8.60 0.0M
2023-03-23 8.60 8.60 8.55 8.55 0.0M
2023-03-22 8.60 8.60 8.50 8.50 0.0M
2023-03-21 8.60 8.60 8.50 8.55 0.0M
2023-03-20 8.70 8.70 8.50 8.50 0.0M
2023-03-17 8.65 8.75 8.65 8.70 0.0M
2023-03-16 8.60 8.60 8.45 8.60 0.0M
2023-03-15 8.50 8.65 8.50 8.65 0.0M
2023-03-14 8.75 8.85 8.45 8.45 0.0M
2023-03-13 8.90 8.90 8.75 8.75 0.0M
2023-03-10 9.00 9.00 8.90 8.90 0.0M
2023-03-09 9.00 9.05 9.00 9.00 0.1M
2023-03-08 9.40 9.50 9.35 9.45 0.4M
2023-03-07 9.20 9.40 9.20 9.35 0.1M
2023-03-03 9.00 9.15 9.00 9.15 0.1M
2023-03-02 8.95 9.10 8.95 9.00 0.1M
2023-03-01 9.10 9.10 8.95 9.00 0.0M
2023-02-28 9.05 9.10 9.05 9.05 0.0M
2023-02-27 9.10 9.15 9.00 9.00 0.1M
2023-02-24 9.05 9.05 8.85 8.95 0.2M
2023-02-23 9.05 9.10 9.00 9.00 0.2M
2023-02-22 9.15 9.20 9.05 9.05 0.2M
2023-02-21 9.55 9.55 9.00 9.15 0.8M
2023-02-20 9.35 9.80 9.35 9.65 0.1M
2023-02-17 9.40 9.40 9.15 9.35 0.2M
2023-02-16 9.40 9.40 9.30 9.35 0.1M
2023-02-15 9.55 9.55 9.40 9.40 0.1M
2023-02-14 9.60 9.60 9.40 9.55 0.1M
2023-02-13 9.55 9.60 9.55 9.55 0.0M
2023-02-10 9.60 9.60 9.55 9.55 0.0M
2023-02-09 9.60 9.60 9.55 9.60 0.0M
2023-02-08 9.60 9.65 9.55 9.60 0.0M
2023-02-07 9.70 9.70 9.60 9.60 0.1M
2023-02-06 9.70 9.70 9.60 9.70 0.0M
2023-02-03 9.65 9.70 9.60 9.70 0.0M
2023-02-02 9.65 9.65 9.60 9.60 0.1M
2023-02-01 9.65 9.65 9.60 9.65 0.0M
2023-01-31 9.65 9.65 9.60 9.65 0.0M
2023-01-30 9.65 9.65 9.65 9.65 0.0M
2023-01-27 9.65 9.75 9.60 9.65 0.1M
2023-01-26 9.70 9.70 9.60 9.60 0.0M
2023-01-25 9.75 9.75 9.70 9.70 0.1M
2023-01-24 9.75 9.80 9.70 9.80 0.0M
2023-01-23 9.80 9.85 9.75 9.75 0.0M
2023-01-20 9.70 9.80 9.70 9.80 0.1M
2023-01-19 9.70 9.90 9.70 9.70 0.1M
2023-01-18 9.85 9.85 9.75 9.75 0.1M
2023-01-17 9.90 9.90 9.75 9.80 0.0M
2023-01-16 9.80 9.85 9.70 9.75 0.1M
2023-01-13 9.80 9.80 9.65 9.80 0.1M
2023-01-12 9.90 9.90 9.75 9.75 0.1M
2023-01-11 9.80 9.90 9.75 9.80 0.1M
2023-01-10 9.65 9.90 9.65 9.80 0.1M
2023-01-09 9.55 9.65 9.55 9.65 0.0M
2023-01-06 9.55 9.65 9.55 9.55 0.0M
2023-01-05 9.75 9.75 9.50 9.60 0.0M
2023-01-04 9.45 9.90 9.45 9.70 0.1M
2023-01-03 9.45 9.55 9.40 9.55 0.0M