MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	20.800	21.000	20.800	21.000	17.780	38,776
2024-04-10	20.900	21.000	20.800	20.800	17.611	23,509
2024-04-09	20.900	20.900	20.900	20.900	17.696	16,690
2024-04-05	21.000	21.000	20.800	20.900	17.696	12,500
2024-04-04	21.000	21.000	20.900	20.900	17.696	40,828
2024-04-03	21.000	21.000	20.900	21.000	17.780	34,900
2024-04-02	20.900	21.000	20.900	20.900	17.696	56,327
2024-04-01	20.900	21.000	20.800	20.900	17.696	5,008
2024-03-29	21.000	21.000	20.900	20.900	17.696	12,567
2024-03-28	21.000	21.000	21.000	21.000	17.780	148
2024-03-27	21.000	21.000	20.900	20.900	17.696	80,651
2024-03-26	20.800	21.000	20.800	20.900	17.696	34,854
2024-03-25	20.900	21.000	20.900	20.900	17.696	15,178
2024-03-22	20.900	21.000	20.900	21.000	17.780	45,062
2024-03-21	21.000	21.000	20.900	21.000	17.780	18,857
2024-03-20	20.900	21.000	20.800	21.000	17.780	27,212
2024-03-19	21.000	21.000	20.900	21.000	17.780	39,924
2024-03-18	21.000	21.000	20.900	21.000	17.780	45,030
2024-03-15	21.000	21.000	20.900	21.000	17.780	5,447
2024-03-14	21.000	21.000	20.800	21.000	17.780	1,500
2024-03-13	21.000	21.000	21.000	21.000	17.780	1,655
2024-03-12	20.900	21.000	20.800	20.900	17.696	18,200
2024-03-11	21.100	21.100	20.900	21.100	17.865	12,657
2024-03-08	21.000	21.100	21.000	21.100	17.865	29,604
2024-03-07	21.200	21.300	20.900	20.900	17.696	14,858
2024-03-06	21.000	21.300	21.000	21.200	17.950	10,435
2024-03-05	21.400	21.400	21.300	21.300	18.034	13,936
2024-03-04	20.700	21.400	20.700	21.400	18.119	78,215
2024-03-01	21.300	21.400	21.300	21.300	18.034	40,400
2024-02-29	21.400	21.400	21.200	21.300	18.034	22,264
2024-02-28	21.400	21.600	21.300	21.300	18.034	81,656
2024-02-27	21.500	21.500	21.300	21.400	18.119	102,453
2024-02-23	20.900	21.100	20.900	21.100	17.865	14,935
2024-02-22	21.000	21.000	20.800	20.800	17.611	13,029
2024-02-21	20.500	20.500	20.400	20.500	17.357	8,801
2024-02-20	20.300	20.400	20.300	20.400	17.272	1,200
2024-02-19	20.400	20.400	20.300	20.400	17.272	1,419
2024-02-16	20.400	20.400	20.300	20.400	17.272	5,800
2024-02-15	20.400	20.400	20.400	20.400	17.272	300
2024-02-14	20.400	20.400	20.300	20.400	17.272	6,800
2024-02-13	20.400	20.400	20.300	20.400	17.272	21,800
2024-02-12	20.300	20.400	20.300	20.300	17.188	14,025
2024-02-09	20.400	20.500	20.300	20.300	17.188	9,101
2024-02-08	20.700	20.700	20.300	20.400	17.272	26,700
2024-02-07	20.400	20.500	20.300	20.400	17.272	29,950
2024-02-06	20.500	20.500	20.200	20.400	17.272	21,305
2024-02-05	20.300	20.400	20.200	20.400	17.272	33,428
2024-02-02	20.300	20.400	20.300	20.400	17.272	31,430
2024-02-01	20.300	20.500	20.300	20.300	17.188	8,110
2024-01-31	20.500	20.500	20.400	20.400	17.272	14,224
2024-01-30	20.500	20.600	20.400	20.400	17.272	11,902
2024-01-29	20.500	20.600	20.500	20.600	17.442	3,014
2024-01-26	20.500	20.700	20.500	20.600	17.442	11,400
2024-01-25	20.600	20.900	20.500	20.700	17.526	19,602
2024-01-24	20.600	20.600	20.500	20.600	17.442	5,205
2024-01-23	20.600	20.600	20.500	20.600	17.442	11,107
2024-01-22	20.700	20.800	20.600	20.700	17.526	7,300
2024-01-19	20.800	20.900	20.800	20.800	17.611	2,000
2024-01-18	20.700	20.800	20.600	20.600	17.442	12,303
2024-01-17	20.800	20.800	20.700	20.700	17.526	8,111

← NewerPage 11 of 21 · 1,208 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.