MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	20.700	20.900	20.600	20.800	17.611	24,412
2024-01-15	20.700	20.900	20.700	20.800	17.611	15,050
2024-01-12	20.700	20.900	20.700	20.900	17.696	6,702
2024-01-11	20.900	20.900	20.800	20.900	17.696	10,106
2024-01-10	20.700	21.000	20.700	20.900	17.696	18,405
2024-01-09	21.100	21.100	20.900	21.000	17.780	26,907
2024-01-08	21.000	21.200	20.500	21.000	17.780	8,945
2024-01-05	21.400	21.400	20.600	21.000	17.780	13,332
2024-01-04	20.700	20.700	20.600	20.700	17.526	7,003
2024-01-03	20.000	20.400	20.000	20.400	17.272	20,219
2024-01-02	19.900	20.300	19.900	19.900	16.849	14,007
2023-12-28	20.000	20.000	20.000	20.000	16.934	19,425
2023-12-27	19.700	20.000	19.600	19.900	16.849	33,405
2023-12-26	19.900	19.900	19.400	19.600	16.595	35,714
2023-12-25	19.800	19.800	19.300	19.500	16.510	46,948
2023-12-22	19.400	19.700	19.400	19.500	16.510	6,800
2023-12-21	19.500	19.800	19.500	19.600	16.595	14,306
2023-12-20	19.200	19.500	19.200	19.500	16.510	4,715
2023-12-19	19.700	19.700	19.400	19.500	16.510	26,606
2023-12-18	19.800	19.800	19.500	19.600	16.595	3,369
2023-12-15	19.500	19.600	19.400	19.500	16.510	8,871
2023-12-14	19.400	19.500	19.300	19.300	16.341	16,819
2023-12-13	19.500	19.600	19.400	19.400	16.426	23,565
2023-12-12	19.600	19.600	19.500	19.600	16.595	28,040
2023-12-08	19.700	19.700	19.600	19.600	16.595	25,770
2023-12-07	19.700	19.700	19.600	19.600	16.595	6,100
2023-12-06	19.500	19.800	19.500	19.800	16.764	4,101
2023-12-04	19.800	19.800	19.700	19.800	16.764	1,700
2023-12-01	19.500	19.800	19.300	19.700	16.680	5,010
2023-11-30	19.600	19.700	19.500	19.500	16.510	2,325
2023-11-29	19.800	19.800	19.500	19.500	16.510	27,500
2023-11-28	19.900	19.900	19.600	19.600	16.595	2,987
2023-11-27	19.700	19.700	19.500	19.600	16.595	8,801
2023-11-24	19.700	19.800	19.600	19.600	16.595	10,280
2023-11-23	19.700	19.700	19.600	19.700	16.680	15,434
2023-11-22	19.700	19.700	19.600	19.600	16.595	23,537
2023-11-21	19.600	19.700	19.500	19.700	16.680	17,316
2023-11-20	19.700	19.700	19.600	19.600	16.595	28,976
2023-11-17	19.500	19.800	19.500	19.800	16.764	33,430
2023-11-16	19.600	19.700	19.600	19.600	16.595	13,000
2023-11-15	19.600	19.700	19.500	19.600	16.595	27,600
2023-11-14	19.700	19.700	19.600	19.600	16.595	7,100
2023-11-13	19.700	19.700	19.500	19.600	16.595	3,100
2023-11-10	19.900	19.900	19.600	19.700	16.680	5,400
2023-11-09	19.500	19.700	19.500	19.600	16.595	29,000
2023-11-08	19.700	19.800	19.500	19.700	16.680	38,400
2023-11-07	20.000	20.000	19.800	19.800	16.764	6,900
2023-11-06	20.100	20.100	19.700	19.800	16.764	46,600
2023-11-03	20.000	20.000	19.900	20.000	16.934	10,510
2023-11-02	20.100	20.200	19.900	20.100	17.018	1,800
2023-11-01	20.000	20.000	19.800	19.800	16.764	3,502
2023-10-31	20.000	20.000	19.800	20.000	16.934	2,205
2023-10-30	19.900	19.900	19.600	19.700	16.680	19,205
2023-10-27	19.900	19.900	19.800	19.900	16.849	14,090
2023-10-26	19.500	20.000	19.500	19.800	16.764	4,700
2023-10-25	19.500	20.000	19.500	20.000	16.934	10,800
2023-10-24	19.900	20.000	19.700	19.900	16.849	8,724
2023-10-20	20.200	20.200	20.000	20.100	17.018	2,800
2023-10-19	20.300	20.300	20.000	20.000	16.934	1,650
2023-10-18	20.100	20.200	20.100	20.200	17.103	5,801

← NewerPage 12 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.