MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	20.100	20.200	20.100	20.200	17.103	5,801
2023-10-17	20.100	20.200	20.100	20.200	17.103	3,522
2023-10-16	20.100	20.200	20.100	20.100	17.018	4,326
2023-10-12	20.100	20.100	20.100	20.100	17.018	438
2023-10-11	20.100	20.200	20.100	20.200	17.103	400
2023-10-10	20.200	20.400	20.000	20.100	17.018	11,801
2023-10-09	20.100	20.200	20.000	20.200	17.103	13,900
2023-10-06	20.400	20.400	20.100	20.100	17.018	3,700
2023-10-05	20.100	20.300	20.100	20.300	17.188	4,219
2023-10-04	20.200	20.300	20.100	20.100	17.018	6,401
2023-10-03	20.200	20.300	20.100	20.100	17.018	9,903
2023-10-02	20.300	20.300	20.200	20.200	17.103	9,033
2023-09-29	20.500	20.500	20.300	20.300	17.188	4,972
2023-09-28	20.300	20.500	20.200	20.300	17.188	5,540
2023-09-27	20.100	20.500	20.000	20.300	17.188	14,220
2023-09-26	20.600	20.600	20.200	20.200	17.103	10,205
2023-09-25	20.500	20.500	20.300	20.500	17.357	13,153
2023-09-22	20.500	20.600	20.400	20.400	17.272	3,182
2023-09-21	20.300	20.500	20.300	20.400	17.272	5,005
2023-09-20	20.100	20.400	20.100	20.300	17.188	4,104
2023-09-19	20.300	20.400	20.100	20.400	17.272	16,197
2023-09-18	20.600	20.600	20.300	20.400	17.272	6,191
2023-09-15	20.500	20.600	20.500	20.600	17.442	655
2023-09-14	20.500	20.700	20.400	20.700	17.526	14,899
2023-09-13	20.700	20.700	20.500	20.500	17.357	2,607
2023-09-12	20.500	20.600	20.500	20.500	17.357	3,900
2023-09-11	20.400	20.500	20.400	20.500	17.357	5,800
2023-09-08	20.500	20.500	20.500	20.500	17.357	2,860
2023-09-07	20.600	20.700	20.300	20.300	17.188	7,201
2023-09-06	20.800	20.900	20.500	20.600	17.442	5,048
2023-09-05	20.800	20.800	20.400	20.600	17.442	1,363
2023-09-04	20.300	20.600	20.200	20.400	17.272	7,242
2023-09-01	20.500	20.600	20.400	20.600	17.442	3,794
2023-08-31	20.000	20.400	20.000	20.400	17.272	8,300
2023-08-30	20.400	20.400	20.300	20.400	17.272	34,592
2023-08-29	20.300	20.300	20.100	20.200	17.103	9,817
2023-08-28	20.200	20.200	19.900	20.100	17.018	17,660
2023-08-25	20.000	20.400	19.900	20.000	16.934	52,139
2023-08-24	20.000	20.000	19.900	20.000	16.934	15,067
2023-08-23	20.000	20.000	19.900	20.000	16.934	19,013
2023-08-22	20.000	20.000	19.900	19.900	16.849	13,934
2023-08-21	20.000	20.000	19.900	20.000	16.934	11,908
2023-08-18	20.000	20.000	19.900	20.000	16.934	21,014
2023-08-17	19.900	20.000	19.800	20.000	16.934	30,714
2023-08-16	20.100	20.200	19.500	19.900	16.849	50,821
2023-08-15	20.500	20.500	20.000	20.100	17.018	79,735
2023-08-11	20.500	20.600	20.500	20.600	17.442	23,129
2023-08-10	20.600	20.700	20.600	20.700	17.526	11,763
2023-08-09	20.700	20.700	20.500	20.700	17.526	19,135
2023-08-08	21.200	21.200	20.600	20.700	17.526	38,149
2023-08-07	20.800	20.800	20.500	20.700	17.526	90,740
2023-08-04	20.900	21.000	20.800	20.900	17.696	80,268
2023-08-03	21.100	21.100	21.000	21.100	17.865	28,316
2023-08-02	21.100	21.200	21.100	21.200	17.950	27,020
2023-07-31	21.000	21.200	21.000	21.100	17.865	29,596
2023-07-27	21.300	21.300	20.900	21.100	17.865	106,620
2023-07-26	21.400	21.400	21.200	21.400	18.119	11,920
2023-07-25	21.300	21.400	21.300	21.400	18.119	8,371
2023-07-24	21.400	21.400	21.200	21.300	18.034	12,262
2023-07-21	21.500	21.500	21.300	21.300	18.034	29,125

← NewerPage 13 of 21 · 1,206 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.