MFC Asset Management Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	19.600	19.600	19.500	19.600	17.684	7,453
2024-07-12	19.600	19.700	19.600	19.600	17.684	7,505
2024-07-11	19.700	19.700	19.600	19.700	17.775	4,210
2024-07-10	19.600	19.700	19.500	19.600	17.684	2,628
2024-07-09	19.600	19.700	19.600	19.700	17.775	11,347
2024-07-08	19.600	19.700	19.500	19.700	17.775	7,801
2024-07-05	19.600	19.600	19.100	19.600	17.684	7,811
2024-07-04	19.600	19.600	19.600	19.600	17.684	411
2024-07-03	19.500	19.600	19.500	19.600	17.684	2,800
2024-07-02	19.600	19.600	19.500	19.600	17.684	1,677
2024-07-01	19.500	19.500	19.500	19.500	17.594	4,504
2024-06-28	19.600	19.600	19.500	19.500	17.594	1,500
2024-06-27	19.600	19.600	19.600	19.600	17.684	6,810
2024-06-26	19.500	19.700	19.500	19.600	17.684	5,821
2024-06-25	19.500	19.600	19.500	19.600	17.684	3,902
2024-06-24	19.400	19.600	17.200	19.600	17.684	23,735
2024-06-21	19.300	19.600	19.300	19.600	17.684	9,900
2024-06-20	19.600	19.600	19.500	19.600	17.684	8,912
2024-06-19	19.500	19.500	19.400	19.500	17.594	11,833
2024-06-18	19.400	19.500	19.200	19.500	17.594	14,129
2024-06-17	19.600	19.700	18.700	19.400	17.504	16,031
2024-06-14	19.600	19.700	19.500	19.600	17.684	18,002
2024-06-13	19.600	19.700	19.500	19.700	17.775	7,100
2024-06-12	19.600	19.700	19.600	19.700	17.775	2,212
2024-06-11	19.600	19.700	19.500	19.700	17.775	17,530
2024-06-10	19.500	19.700	19.500	19.600	17.684	26,647
2024-06-07	22.000	22.000	19.600	19.800	17.865	45,547
2024-06-06	19.600	19.700	19.600	19.600	17.684	11,201
2024-06-05	19.700	19.700	19.600	19.600	17.684	22,655
2024-06-04	19.700	19.800	19.600	19.600	17.684	27,001
2024-05-31	19.800	19.800	19.700	19.800	17.865	11,943
2024-05-30	19.700	19.700	19.600	19.700	17.775	5,310
2024-05-29	19.700	19.800	19.600	19.600	17.684	31,345
2024-05-28	19.700	19.800	19.700	19.800	17.865	17,337
2024-05-27	19.700	19.800	19.600	19.800	17.865	24,289
2024-05-24	19.900	19.900	19.700	19.700	17.775	15,063
2024-05-23	19.800	19.900	19.800	19.900	17.955	26,300
2024-05-21	19.700	19.900	19.700	19.800	17.865	11,621
2024-05-20	19.800	19.900	19.700	19.900	17.955	26,504
2024-05-17	19.900	19.900	19.800	19.800	17.865	309,762
2024-05-16	19.800	20.000	19.800	19.900	17.955	10,501
2024-05-15	19.900	20.000	19.900	19.900	17.955	16,001
2024-05-14	20.000	20.000	19.800	19.800	17.865	14,809
2024-05-13	19.800	20.000	19.700	20.000	18.045	10,966
2024-05-10	19.600	20.000	19.600	19.900	17.955	16,816
2024-05-09	19.900	20.000	19.800	19.800	17.865	25,302
2024-05-08	20.100	20.100	19.800	19.900	17.955	12,395
2024-05-07	20.200	20.200	19.900	20.000	18.045	11,998
2024-05-03	20.100	20.100	19.900	20.000	18.045	16,800
2024-05-02	20.500	20.500	19.900	19.900	17.955	7,858
2024-04-30	19.800	20.000	19.800	19.900	17.955	12,685
2024-04-29	19.900	19.900	19.700	19.800	17.865	17,522
2024-04-26	19.500	19.800	19.500	19.800	17.865	111,619
2024-04-25	21.200	21.200	21.000	21.100	17.865	130,924
2024-04-24	20.900	21.200	20.900	21.100	17.865	107,124
2024-04-23	20.900	21.000	20.800	20.900	17.696	104,493
2024-04-22	20.900	20.900	20.800	20.900	17.696	23,665
2024-04-19	20.700	20.800	20.700	20.700	17.526	33,020
2024-04-18	20.800	20.900	20.800	20.800	17.611	81,199
2024-04-17	21.000	21.000	20.800	20.900	17.696	23,266

← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2500 THB
2025-05-02	1.0500 THB
2024-04-26	1.3000 THB
2023-04-28	1.5000 THB
2022-04-29	2.1500 THB
2021-04-30	1.1000 THB
2020-04-29	1.0000 THB
2019-04-24	1.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.