Thailand - Delayed Quote THB
M.C.S. Steel Public Company Limited (MCS.BK)
8.85
0.00
(0.00%)
At close: May 23 at 4:36:15 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 61,300 |
| May 22, 2025 | 8.95 | 9.00 | 8.75 | 8.85 | 8.85 | 829,600 |
| May 21, 2025 | 9.05 | 9.20 | 8.90 | 8.95 | 8.95 | 833,300 |
| May 20, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 1,110,400 |
| May 19, 2025 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | 394,800 |
| May 16, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 670,100 |
| May 15, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | 766,900 |
| May 14, 2025 | 8.75 | 8.95 | 8.70 | 8.80 | 8.80 | 670,500 |
| May 13, 2025 | 9.00 | 9.00 | 8.55 | 8.80 | 8.80 | 1,362,300 |
| May 9, 2025 | 8.80 | 9.00 | 8.80 | 8.85 | 8.85 | 2,392,000 |
| May 8, 2025 | 8.50 | 8.70 | 8.50 | 8.55 | 8.55 | 995,200 |
| May 7, 2025 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | 1,442,000 |
| May 6, 2025 | 8.25 | 8.60 | 8.25 | 8.40 | 8.40 | 2,163,100 |
| May 2, 2025 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 1,613,800 |
| Apr 30, 2025 | 7.65 | 7.75 | 7.60 | 7.75 | 7.75 | 424,300 |
| Apr 29, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 722,600 |
| Apr 28, 2025 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | 340,900 |
| Apr 25, 2025 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | 204,000 |
| Apr 24, 2025 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | 510,600 |
| Apr 23, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | 397,500 |
| Apr 22, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 484,800 |
| Apr 21, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 356,300 |
| Apr 18, 2025 | 0.5 Dividend | |||||
| Apr 18, 2025 | 7.30 | 7.50 | 7.25 | 7.50 | 7.50 | 900,700 |
| Apr 17, 2025 | 7.85 | 8.00 | 7.80 | 7.85 | 7.35 | 1,928,400 |
| Apr 16, 2025 | 7.55 | 7.90 | 7.55 | 7.85 | 7.35 | 1,324,600 |
| Apr 11, 2025 | 7.45 | 7.60 | 7.45 | 7.55 | 7.07 | 640,800 |
| Apr 10, 2025 | 7.40 | 7.50 | 7.35 | 7.50 | 7.02 | 1,119,700 |
| Apr 9, 2025 | 7.15 | 7.40 | 7.10 | 7.30 | 6.84 | 846,000 |
| Apr 8, 2025 | 7.45 | 7.45 | 7.10 | 7.25 | 6.79 | 875,700 |
| Apr 4, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.02 | 1,052,200 |
| Apr 3, 2025 | 7.50 | 7.60 | 7.45 | 7.55 | 7.07 | 1,467,600 |
| Apr 2, 2025 | 7.80 | 7.80 | 7.55 | 7.60 | 7.12 | 467,200 |
| Apr 1, 2025 | 7.80 | 7.85 | 7.70 | 7.70 | 7.21 | 838,500 |
| Mar 31, 2025 | 7.40 | 7.70 | 7.35 | 7.65 | 7.16 | 1,569,100 |
| Mar 28, 2025 | 7.20 | 7.40 | 7.20 | 7.35 | 6.88 | 284,200 |
| Mar 27, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 6.74 | 108,600 |
| Mar 26, 2025 | 7.20 | 7.25 | 7.15 | 7.25 | 6.79 | 139,600 |
| Mar 25, 2025 | 7.25 | 7.25 | 7.10 | 7.20 | 6.74 | 301,100 |
| Mar 24, 2025 | 7.30 | 7.35 | 7.25 | 7.30 | 6.84 | 284,900 |
| Mar 21, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 6.84 | 116,800 |
| Mar 20, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 6.79 | 110,400 |
| Mar 19, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 6.84 | 285,000 |
| Mar 18, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 6.69 | 286,300 |
| Mar 17, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 6.74 | 186,900 |
| Mar 14, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 6.84 | 382,200 |
| Mar 13, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 6.79 | 52,700 |
| Mar 12, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 6.79 | 184,200 |
| Mar 11, 2025 | 7.25 | 7.30 | 7.15 | 7.30 | 6.84 | 247,200 |
| Mar 10, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 6.84 | 162,900 |
| Mar 7, 2025 | 7.25 | 7.30 | 7.20 | 7.30 | 6.84 | 368,900 |
| Mar 6, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 6.79 | 141,600 |
| Mar 5, 2025 | 7.15 | 7.35 | 7.10 | 7.30 | 6.84 | 547,000 |
| Mar 4, 2025 | 7.15 | 7.25 | 7.15 | 7.15 | 6.69 | 229,800 |
| Mar 3, 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 6.69 | 290,200 |
| Feb 28, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 6.65 | 315,200 |
| Feb 27, 2025 | 7.40 | 7.40 | 7.15 | 7.15 | 6.69 | 340,200 |
| Feb 26, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 6.74 | 242,100 |
| Feb 25, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 6.74 | 243,400 |
| Feb 24, 2025 | 7.25 | 7.40 | 7.20 | 7.25 | 6.79 | 421,400 |
| Feb 21, 2025 | 7.45 | 7.45 | 7.20 | 7.25 | 6.79 | 1,254,000 |
| Feb 20, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.37 | 228,200 |
| Feb 19, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.46 | 343,500 |
| Feb 18, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.27 | 388,100 |
| Feb 17, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.04 | 99,900 |
| Feb 14, 2025 | 6.50 | 6.60 | 6.40 | 6.45 | 6.04 | 151,000 |
| Feb 13, 2025 | 6.40 | 6.65 | 6.40 | 6.50 | 6.09 | 528,100 |
| Feb 11, 2025 | 5.85 | 6.25 | 5.85 | 6.25 | 5.85 | 198,200 |
| Feb 10, 2025 | 5.90 | 5.95 | 5.80 | 5.85 | 5.48 | 151,900 |
| Feb 7, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.52 | 228,300 |
| Feb 6, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.57 | 149,800 |
| Feb 5, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 5.62 | 212,300 |
| Feb 4, 2025 | 6.15 | 6.25 | 6.00 | 6.10 | 5.71 | 311,300 |
| Feb 3, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 5.71 | 297,200 |
| Jan 31, 2025 | 6.25 | 6.30 | 6.20 | 6.20 | 5.81 | 158,200 |
| Jan 30, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 5.85 | 23,300 |
| Jan 29, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 5.85 | 87,500 |
| Jan 28, 2025 | 6.30 | 6.35 | 6.25 | 6.35 | 5.95 | 49,000 |
| Jan 27, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 5.90 | 53,900 |
| Jan 24, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 5.95 | 79,500 |
| Jan 23, 2025 | 6.25 | 6.30 | 6.20 | 6.30 | 5.90 | 114,200 |
| Jan 22, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 5.85 | 198,500 |
| Jan 21, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 5.95 | 33,400 |
| Jan 20, 2025 | 6.30 | 6.35 | 6.25 | 6.30 | 5.90 | 232,300 |
| Jan 17, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 5.95 | 70,500 |
| Jan 16, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 5.95 | 54,100 |
| Jan 15, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 5.95 | 128,200 |
| Jan 14, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 5.95 | 76,200 |
| Jan 13, 2025 | 6.35 | 6.40 | 6.30 | 6.35 | 5.95 | 175,300 |
| Jan 10, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 5.95 | 172,300 |
| Jan 9, 2025 | 6.55 | 6.55 | 6.30 | 6.40 | 5.99 | 240,200 |
| Jan 8, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.04 | 135,000 |
| Jan 7, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.13 | 192,800 |
| Jan 6, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.09 | 164,100 |
| Jan 3, 2025 | 6.55 | 6.65 | 6.50 | 6.60 | 6.18 | 137,800 |
| Jan 2, 2025 | 6.75 | 6.75 | 6.50 | 6.70 | 6.27 | 69,300 |
| Dec 30, 2024 | 6.70 | 6.70 | 6.60 | 6.70 | 6.27 | 34,700 |
| Dec 27, 2024 | 6.65 | 6.70 | 6.60 | 6.60 | 6.18 | 30,500 |
| Dec 26, 2024 | 6.60 | 6.70 | 6.60 | 6.60 | 6.18 | 71,500 |
| Dec 25, 2024 | 6.55 | 6.65 | 6.55 | 6.60 | 6.18 | 82,300 |
| Dec 24, 2024 | 6.50 | 6.70 | 6.50 | 6.65 | 6.23 | 29,900 |
| Dec 23, 2024 | 6.65 | 6.70 | 6.15 | 6.50 | 6.09 | 632,400 |
| Dec 20, 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.23 | 73,100 |
| Dec 19, 2024 | 6.75 | 6.80 | 6.60 | 6.75 | 6.32 | 98,500 |
| Dec 18, 2024 | 6.80 | 6.85 | 6.70 | 6.80 | 6.37 | 129,400 |
| Dec 17, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.46 | 134,400 |
| Dec 16, 2024 | 6.95 | 6.95 | 6.85 | 6.90 | 6.46 | 253,100 |
| Dec 13, 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 6.55 | 144,700 |
| Dec 12, 2024 | 6.95 | 7.00 | 6.90 | 7.00 | 6.55 | 91,800 |
| Dec 11, 2024 | 7.00 | 7.15 | 6.90 | 6.90 | 6.46 | 174,100 |
| Dec 9, 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 6.55 | 202,300 |
| Dec 6, 2024 | 7.00 | 7.15 | 6.95 | 7.05 | 6.60 | 247,100 |
| Dec 4, 2024 | 7.00 | 7.00 | 6.90 | 7.00 | 6.55 | 207,700 |
| Dec 3, 2024 | 7.10 | 7.15 | 6.95 | 7.00 | 6.55 | 499,900 |
| Dec 2, 2024 | 7.10 | 7.20 | 7.05 | 7.15 | 6.69 | 159,500 |
| Nov 29, 2024 | 7.20 | 7.20 | 7.05 | 7.10 | 6.65 | 113,800 |
| Nov 28, 2024 | 7.15 | 7.15 | 7.05 | 7.15 | 6.69 | 188,600 |
| Nov 27, 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 6.69 | 32,200 |
| Nov 26, 2024 | 7.30 | 7.30 | 7.10 | 7.15 | 6.69 | 81,100 |
| Nov 25, 2024 | 7.35 | 7.35 | 7.15 | 7.15 | 6.69 | 245,700 |
| Nov 22, 2024 | 7.30 | 7.35 | 7.25 | 7.30 | 6.84 | 168,300 |
| Nov 21, 2024 | 7.35 | 7.35 | 7.30 | 7.35 | 6.88 | 48,400 |
| Nov 20, 2024 | 7.30 | 7.35 | 7.25 | 7.35 | 6.88 | 52,600 |
| Nov 19, 2024 | 7.25 | 7.35 | 7.20 | 7.25 | 6.79 | 180,200 |
| Nov 18, 2024 | 7.35 | 7.40 | 7.25 | 7.35 | 6.88 | 135,200 |
| Nov 15, 2024 | 7.40 | 7.40 | 7.30 | 7.40 | 6.93 | 156,500 |
| Nov 14, 2024 | 7.40 | 7.45 | 7.30 | 7.40 | 6.93 | 201,500 |
| Nov 13, 2024 | 7.35 | 7.35 | 7.25 | 7.35 | 6.88 | 44,900 |
| Nov 12, 2024 | 7.45 | 7.45 | 7.30 | 7.35 | 6.88 | 69,900 |
| Nov 11, 2024 | 7.40 | 7.40 | 7.30 | 7.35 | 6.88 | 138,300 |
| Nov 8, 2024 | 7.60 | 7.60 | 7.40 | 7.45 | 6.98 | 514,300 |
| Nov 7, 2024 | 7.15 | 7.40 | 7.15 | 7.30 | 6.84 | 166,500 |
| Nov 6, 2024 | 7.45 | 7.45 | 7.10 | 7.10 | 6.65 | 232,100 |
| Nov 5, 2024 | 7.50 | 7.50 | 7.35 | 7.45 | 6.98 | 223,900 |
| Nov 4, 2024 | 7.55 | 7.60 | 7.45 | 7.50 | 7.02 | 331,300 |
| Nov 1, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.02 | 260,700 |
| Oct 31, 2024 | 7.30 | 7.40 | 7.25 | 7.40 | 6.93 | 130,200 |
| Oct 30, 2024 | 7.25 | 7.30 | 7.20 | 7.30 | 6.84 | 112,500 |
| Oct 29, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.74 | - |
| Oct 28, 2024 | 7.25 | 7.25 | 7.05 | 7.20 | 6.74 | 277,900 |
| Oct 25, 2024 | 7.35 | 7.35 | 7.20 | 7.20 | 6.74 | 31,100 |
| Oct 24, 2024 | 7.35 | 7.35 | 7.15 | 7.20 | 6.74 | 28,500 |
| Oct 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.74 | - |
| Oct 21, 2024 | 7.30 | 7.35 | 7.20 | 7.20 | 6.74 | 185,500 |
| Oct 18, 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 6.84 | 113,200 |
| Oct 17, 2024 | 7.35 | 7.40 | 7.30 | 7.40 | 6.93 | 195,700 |
| Oct 16, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.93 | - |
| Oct 15, 2024 | 7.55 | 7.55 | 7.30 | 7.40 | 6.93 | 193,200 |
| Oct 11, 2024 | 7.35 | 7.45 | 7.35 | 7.40 | 6.93 | 81,300 |
| Oct 10, 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 6.93 | 186,500 |
| Oct 9, 2024 | 7.45 | 7.50 | 7.40 | 7.50 | 7.02 | 24,400 |
| Oct 8, 2024 | 7.35 | 7.50 | 7.35 | 7.50 | 7.02 | 14,600 |
| Oct 7, 2024 | 7.40 | 7.45 | 7.25 | 7.45 | 6.98 | 233,600 |
| Oct 4, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.02 | - |
| Oct 3, 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.02 | 322,500 |
| Oct 2, 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 7.21 | 193,200 |
| Oct 1, 2024 | 7.65 | 7.70 | 7.60 | 7.70 | 7.21 | 186,900 |
| Sep 30, 2024 | 7.70 | 7.75 | 7.65 | 7.65 | 7.16 | 114,100 |
| Sep 27, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.12 | - |
| Sep 26, 2024 | 7.85 | 7.85 | 7.50 | 7.60 | 7.12 | 380,100 |
| Sep 25, 2024 | 7.75 | 8.10 | 7.70 | 7.80 | 7.30 | 822,300 |
| Sep 24, 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.21 | 144,400 |
| Sep 23, 2024 | 7.45 | 7.65 | 7.40 | 7.60 | 7.12 | 304,400 |
| Sep 20, 2024 | 7.40 | 7.50 | 7.35 | 7.45 | 6.98 | 267,500 |
| Sep 19, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.98 | - |
| Sep 18, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.98 | - |
| Sep 17, 2024 | 7.45 | 7.55 | 7.40 | 7.45 | 6.98 | 200,400 |
| Sep 16, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.93 | - |
| Sep 13, 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 6.93 | 183,200 |
| Sep 12, 2024 | 7.35 | 7.35 | 7.25 | 7.35 | 6.88 | 63,000 |
| Sep 11, 2024 | 7.20 | 7.30 | 7.15 | 7.30 | 6.84 | 288,000 |
| Sep 10, 2024 | 7.25 | 7.30 | 7.15 | 7.20 | 6.74 | 211,800 |
| Sep 9, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.79 | - |
| Sep 6, 2024 | 7.20 | 7.25 | 7.15 | 7.25 | 6.79 | 234,100 |
| Sep 5, 2024 | 7.10 | 7.30 | 7.05 | 7.20 | 6.74 | 177,400 |
| Sep 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.84 | - |
| Sep 3, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.84 | - |
| Sep 2, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.84 | - |
| Aug 30, 2024 | 7.15 | 7.35 | 7.15 | 7.30 | 6.84 | 131,600 |
| Aug 29, 2024 | 7.20 | 7.30 | 7.15 | 7.20 | 6.74 | 44,800 |
| Aug 28, 2024 | 7.25 | 7.35 | 7.25 | 7.25 | 6.79 | 34,800 |
| Aug 27, 2024 | 7.15 | 7.35 | 7.10 | 7.35 | 6.88 | 205,500 |
| Aug 26, 2024 | 7.40 | 7.40 | 7.00 | 7.15 | 6.69 | 150,400 |
| Aug 23, 2024 | 0.2 Dividend | |||||
| Aug 23, 2024 | 7.20 | 7.30 | 7.15 | 7.30 | 6.84 | 217,300 |
| Aug 22, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.74 | - |
| Aug 21, 2024 | 7.35 | 7.45 | 7.30 | 7.40 | 6.74 | 440,900 |
| Aug 20, 2024 | 7.35 | 7.35 | 7.25 | 7.30 | 6.65 | 218,800 |
| Aug 19, 2024 | 7.00 | 7.40 | 7.00 | 7.25 | 6.60 | 552,600 |
| Aug 16, 2024 | 7.00 | 7.10 | 7.00 | 7.05 | 6.42 | 202,000 |
| Aug 15, 2024 | 6.95 | 7.05 | 6.80 | 7.00 | 6.38 | 315,800 |
| Aug 14, 2024 | 7.05 | 7.05 | 6.95 | 7.05 | 6.42 | 259,900 |
| Aug 13, 2024 | 6.80 | 7.05 | 6.80 | 6.95 | 6.33 | 344,100 |
| Aug 9, 2024 | 6.70 | 7.00 | 6.70 | 6.85 | 6.24 | 833,000 |
| Aug 8, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.83 | - |
| Aug 7, 2024 | 6.35 | 6.45 | 6.35 | 6.40 | 5.83 | 243,900 |
| Aug 6, 2024 | 6.40 | 6.45 | 6.35 | 6.40 | 5.83 | 530,500 |
| Aug 5, 2024 | 6.60 | 6.70 | 6.30 | 6.45 | 5.88 | 259,500 |
| Aug 2, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.10 | - |
| Aug 1, 2024 | 6.70 | 6.80 | 6.65 | 6.70 | 6.10 | 143,600 |
| Jul 31, 2024 | 6.70 | 6.80 | 6.70 | 6.70 | 6.10 | 143,200 |
| Jul 30, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.06 | - |
| Jul 26, 2024 | 6.50 | 6.70 | 6.45 | 6.65 | 6.06 | 172,700 |
| Jul 25, 2024 | 6.80 | 6.80 | 6.65 | 6.75 | 6.15 | 76,200 |
| Jul 24, 2024 | 6.65 | 6.80 | 6.55 | 6.80 | 6.19 | 123,100 |
| Jul 23, 2024 | 6.90 | 6.95 | 6.65 | 6.65 | 6.06 | 304,900 |
| Jul 19, 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 6.29 | 65,900 |
| Jul 18, 2024 | 7.05 | 7.15 | 6.80 | 6.85 | 6.24 | 360,400 |
| Jul 17, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.42 | - |
| Jul 16, 2024 | 7.10 | 7.20 | 7.00 | 7.05 | 6.42 | 235,400 |
| Jul 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.38 | - |
| Jul 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.38 | - |
| Jul 11, 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 6.38 | 54,700 |
| Jul 10, 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.24 | 141,600 |
| Jul 9, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.10 | - |
| Jul 8, 2024 | 6.70 | 6.80 | 6.60 | 6.70 | 6.10 | 223,000 |
| Jul 5, 2024 | 6.70 | 6.85 | 6.70 | 6.85 | 6.24 | 56,400 |
| Jul 4, 2024 | 6.65 | 6.75 | 6.65 | 6.70 | 6.10 | 89,400 |
| Jul 3, 2024 | 6.75 | 6.80 | 6.75 | 6.75 | 6.15 | 98,300 |
| Jul 2, 2024 | 6.80 | 6.85 | 6.70 | 6.75 | 6.15 | 75,300 |
| Jul 1, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.29 | - |
| Jun 28, 2024 | 6.95 | 6.95 | 6.80 | 6.90 | 6.29 | 69,400 |
| Jun 27, 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.19 | 79,100 |
| Jun 26, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.19 | - |
| Jun 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.19 | - |
| Jun 24, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.19 | - |
| Jun 21, 2024 | 6.50 | 6.80 | 6.50 | 6.80 | 6.19 | 155,700 |
| Jun 20, 2024 | 6.90 | 6.90 | 6.45 | 6.70 | 6.10 | 405,300 |
| Jun 19, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.24 | - |
| Jun 18, 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.24 | 161,100 |
| Jun 17, 2024 | 7.00 | 7.20 | 6.70 | 6.80 | 6.19 | 580,800 |
| Jun 14, 2024 | 7.15 | 7.30 | 7.10 | 7.10 | 6.47 | 210,900 |
| Jun 13, 2024 | 7.20 | 7.35 | 7.15 | 7.15 | 6.51 | 236,500 |
| Jun 12, 2024 | 7.25 | 7.30 | 7.20 | 7.20 | 6.56 | 170,800 |
| Jun 11, 2024 | 7.25 | 7.30 | 7.15 | 7.30 | 6.65 | 223,800 |
| Jun 10, 2024 | 7.25 | 7.30 | 7.20 | 7.25 | 6.60 | 140,000 |
| Jun 7, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.70 | - |
| Jun 6, 2024 | 7.40 | 7.50 | 7.35 | 7.35 | 6.70 | 206,100 |
| Jun 5, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.83 | - |
| Jun 4, 2024 | 7.70 | 7.75 | 7.45 | 7.50 | 6.83 | 840,300 |
| May 31, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.24 | - |
| May 30, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.24 | - |
| May 29, 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.24 | 154,900 |
| May 28, 2024 | 7.95 | 8.10 | 7.95 | 8.00 | 7.29 | 79,100 |
| May 27, 2024 | 7.90 | 8.10 | 7.90 | 8.05 | 7.33 | 163,700 |
| May 24, 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.24 | 43,300 |
| May 23, 2024 | 8.10 | 8.10 | 8.00 | 8.05 | 7.33 | 160,900 |
Related Tickers
PKX.BE POSCO Holdings Inc
37.60
-0.53%
9ZY.F Algoma Steel Group Inc.
4.7000
-1.67%
CHMF.ME Public Joint Stock Company Severstal
821.40
-0.29%
COG.WA Cognor Holding S.A.
7.82
-0.26%
NISTF Nippon Steel Corporation
19.93
0.00%
5401.T Nippon Steel Corporation
2,869.00
+0.74%
FXPO.L Ferrexpo plc
60.30
-1.15%
CMC Commercial Metals Company
46.13
-1.24%
PKX POSCO Holdings Inc.
42.75
0.00%
MT ArcelorMittal S.A.
30.36
+1.34%