Millcon Steel Public Company Limited (MILL.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 30,100 |
| 25 July 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 187,100 |
| 24 July 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 8,193,800 |
| 23 July 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 1,264,100 |
| 19 July 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 387,900 |
| 18 July 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 428,100 |
| 17 July 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 16 July 2024 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 4,106,000 |
| 15 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 12 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 11 July 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 4,771,800 |
| 10 July 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 291,000 |
| 09 July 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 08 July 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 4,665,900 |
| 05 July 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 573,600 |
| 04 July 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 1,794,200 |
| 03 July 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 1,662,600 |
| 02 July 2024 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 3,497,400 |
| 01 July 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 663,200 |
| 28 June 2024 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 12,044,900 |
| 27 June 2024 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 9,182,400 |
| 26 June 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 25 June 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 24 June 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 21 June 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 2,380,200 |
| 20 June 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 1,765,600 |
| 19 June 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 18 June 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 17 June 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 14 June 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 1,677,700 |
| 13 June 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 655,600 |
| 12 June 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 1,156,000 |
| 11 June 2024 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 4,754,500 |
| 10 June 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 4,024,900 |
| 07 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 06 June 2024 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 2,282,600 |
| 05 June 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 3,578,000 |
| 04 June 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 4,600,000 |
| 31 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 30 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 29 May 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 1,059,600 |
| 28 May 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 2,998,300 |
| 27 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 24 May 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 192,800 |
| 23 May 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 1,588,900 |
| 21 May 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,631,800 |
| 20 May 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
| 17 May 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 19,083,600 |
| 16 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 15 May 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 3,208,200 |
| 14 May 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 4,871,300 |
| 13 May 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 2,219,900 |
| 10 May 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 716,700 |
| 09 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 1,927,000 |
| 08 May 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 3,420,700 |
| 07 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 03 May 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 11,464,300 |
| 02 May 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 30 Apr 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 1,180,600 |
| 29 Apr 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 2,323,000 |
| 26 Apr 2024 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 7,952,900 |
| 25 Apr 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 11,649,800 |
| 24 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 23 Apr 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 881,900 |
| 22 Apr 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 2,146,300 |
| 19 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 18 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 17 Apr 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 1,302,900 |
| 11 Apr 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 1,715,600 |
| 10 Apr 2024 | 0.1800 | 0.2200 | 0.1800 | 0.2000 | 0.2000 | 7,152,900 |
| 09 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
| 05 Apr 2024 | 0.2200 | 0.2300 | 0.1700 | 0.1900 | 0.1900 | 17,910,200 |
| 04 Apr 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 03 Apr 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 1,672,900 |
| 02 Apr 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 2,095,700 |
| 01 Apr 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 8,041,000 |
| 29 Mar 2024 | 0.2700 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 6,690,100 |
| 28 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 27 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 2,888,400 |
| 26 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 25 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 2,648,100 |
| 22 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 21 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 2,940,900 |
| 20 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 19 Mar 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 10,071,800 |
| 18 Mar 2024 | 0.2500 | 0.3000 | 0.2400 | 0.2700 | 0.2700 | 41,658,200 |
| 15 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 14 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 13 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 12 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 11 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 08 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 07 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 06 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 05 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 04 Mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 2,846,400 |
| 01 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 29 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 2,391,700 |
| 28 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 4,732,900 |
| 27 Feb 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 4,749,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.