SET · MSC · stock
Metro Systems Corporation Public Company Limited (MSC) stock price history
Every SET trading session of Metro Systems Corporation Public Company Limited from Jan 14, 2000 to Nov 13, 2026: 6,274 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSC adjusted close, 2000 to 2026
- THB 10.84
- All time high, 2022
- THB 7.53
- 52 week high, THB 5.45 low
- 6,274
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MSC key facts
- Metro Systems Corporation Public Company Limited (MSC) closed at THB 5.65 on Nov 13, 2026 on SET.
- MSC's all time high close is THB 10.84, set on Jul 12, 2022; its all time low close is THB 0.0327 on Dec 4, 2001.
- MSC's 52 week range is THB 5.45 to THB 7.53.
- MSC returned -23.0% over the year to Nov 13, 2026 and +20.0% over five years.
- Over ten years MSC returned +108%, +7.6% a year compounded.
- MSC's deepest drawdown was -62.8% from Jan 19, 2007 to Jan 5, 2009.
- DataCedar holds 6,274 daily sessions of MSC history from Jan 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSC price chart, 2000 to 2026
MSC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -5.0% |
| 6 months | +1.8% |
| Year to date | -24.5% |
| 1 year | -23.0% |
| 3 years | -23.1% |
| 5 years | +20.0% |
| 10 years | +107.7% |
| Since Jan 14, 2000 | +13,323% |
| Compound annual growth, 26.8 years | +20.0% |
MSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.84 on Jul 12, 2022
- All time low close
- THB 0.0327 on Dec 4, 2001
- 52 week high
- THB 7.53 on Nov 24, 2025
- 52 week low
- THB 5.45 on May 7, 2026
- Deepest drawdown
- -62.8% from Jan 19, 2007 to Jan 5, 2009, recovered Feb 17, 2012
- Best single session
- +452.4% on Mar 20, 2002
- Worst single session
- -22.5% on May 7, 2004
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 134×
- Best calendar year
- 2002, +850%
- Worst calendar year
- 2008, -42%
MSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 14, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 7.20 | THB 7.53 | THB 5.45 | THB 5.65 | -24.5% | 4.9M | 213 |
| 2025 | THB 6.89 | THB 7.81 | THB 6.80 | THB 7.48 | +4.6% | 2.2M | 242 |
| 2024 | THB 7.56 | THB 7.87 | THB 6.80 | THB 7.15 | -4.3% | 3.9M | 243 |
| 2023 | THB 7.65 | THB 8.07 | THB 6.17 | THB 7.48 | -1.7% | 8.3M | 222 |
| 2022 | THB 5.13 | THB 11.00 | THB 4.56 | THB 7.60 | +48.4% | 440.9M | 240 |
| 2021 | THB 4.56 | THB 5.66 | THB 4.20 | THB 5.13 | +14.2% | 62.9M | 241 |
| 2020 | THB 3.48 | THB 5.65 | THB 2.64 | THB 4.49 | +28.9% | 32.2M | 238 |
| 2019 | THB 4.35 | THB 5.17 | THB 3.25 | THB 3.48 | -21.7% | 38.4M | 241 |
| 2018 | THB 3.43 | THB 4.54 | THB 3.37 | THB 4.44 | +30.7% | 67.9M | 241 |
| 2017 | THB 2.80 | THB 3.49 | THB 2.75 | THB 3.40 | +20.2% | 81.2M | 217 |
| 2016 | THB 2.67 | THB 3.07 | THB 2.55 | THB 2.83 | +6.9% | 29.4M | 216 |
| 2015 | THB 2.22 | THB 3.21 | THB 2.20 | THB 2.65 | +19.0% | 133.4M | 236 |
| 2014 | THB 2.05 | THB 2.47 | THB 1.99 | THB 2.22 | +8.5% | 19.7M | 245 |
| 2013 | THB 2.27 | THB 3.15 | THB 1.96 | THB 2.05 | -8.8% | 296.7M | 245 |
| 2012 | THB 1.41 | THB 2.74 | THB 1.39 | THB 2.25 | +51.4% | 107.9M | 245 |
| 2011 | THB 1.11 | THB 1.61 | THB 1.07 | THB 1.49 | +33.4% | 2.3M | 244 |
| 2010 | THB 0.9614 | THB 1.24 | THB 0.8882 | THB 1.11 | +15.9% | 5.6M | 234 |
| 2009 | THB 0.7377 | THB 1.27 | THB 0.6646 | THB 0.9614 | +30.3% | 2.4M | 217 |
| 2008 | THB 1.25 | THB 1.31 | THB 0.6712 | THB 0.7377 | -41.5% | 6.5M | 225 |
| 2007 | THB 1.14 | THB 1.78 | THB 1.14 | THB 1.26 | +4.1% | 6.5M | 212 |
| 2006 | THB 0.7812 | THB 1.49 | THB 0.6944 | THB 1.21 | +75.8% | 13.8M | 226 |
| 2005 | THB 0.5895 | THB 0.9169 | THB 0.5425 | THB 0.6890 | +16.9% | 10.9M | 203 |
| 2004 | THB 0.9289 | THB 0.9540 | THB 0.4965 | THB 0.5895 | -36.5% | 12.7M | 209 |
| 2003 | THB 0.3650 | THB 1.05 | THB 0.3603 | THB 0.9289 | +154.5% | 112.6M | 232 |
| 2002 | THB 0.0384 | THB 0.4074 | THB 0.0364 | THB 0.3650 | +850.1% | 85.8M | 261 |
| 2001 | THB 0.0474 | THB 0.0511 | THB 0.0257 | THB 0.0384 | -17.5% | 105.1M | 255 |
| 2000 | THB 0.0400 | THB 0.0887 | THB 0.0376 | THB 0.0466 | n/a | 77.1M | 231 |
MSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 5.65 | -0.9% |
| October 2026 | THB 5.70 | 0.0% |
| September 2026 | THB 5.70 | 0.0% |
| August 2026 | THB 5.70 | -5.0% |
| July 2026 | THB 6.00 | -3.2% |
| June 2026 | THB 6.20 | +8.8% |
| May 2026 | THB 5.70 | 0.0% |
| April 2026 | THB 5.70 | -14.3% |
| March 2026 | THB 6.65 | -7.0% |
| February 2026 | THB 7.15 | -2.6% |
| January 2026 | THB 7.34 | -1.9% |
| December 2025 | THB 7.48 | 0.0% |
About the MSC data
Daily bars. 6,274 sessions from Jan 14, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AMSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MPJ MPJ Logistics Public Company Limited
- MPJ-R MPJ Logistics Public Company Limited
- MRDIYT MR. D.I.Y. Holding (Thailand) Public Company Limited
- MRDIYT-R MR. D.I.Y. Holding (Thailand) Public Company Limited
- MSC-R Metro Systems Corporation Public Company Limited
- MSFT01 Microsoft Corporation
- MSFT19 Microsoft Corporation
- MSFT80 Microsoft Corporation
Common questions
MSC share price history
