MFC Asset Management Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	21.700	21.700	21.400	21.500	18.204	108,488
2023-07-19	21.700	21.800	21.700	21.700	18.373	30,935
2023-07-18	21.800	21.800	21.700	21.700	18.373	76,203
2023-07-17	21.900	21.900	21.700	21.900	18.542	45,801
2023-07-14	21.900	22.000	21.800	21.900	18.542	11,597
2023-07-13	22.000	22.000	21.700	21.900	18.542	4,520
2023-07-12	21.900	21.900	21.700	21.700	18.373	9,701
2023-07-11	21.800	21.800	21.700	21.800	18.458	7,650
2023-07-10	21.800	22.000	21.700	21.800	18.458	18,841
2023-07-07	21.800	22.000	21.800	21.800	18.458	5,174
2023-07-06	21.700	22.000	21.700	21.800	18.458	10,532
2023-07-05	21.900	22.000	21.900	22.000	18.627	6,204
2023-07-04	21.900	22.000	21.900	21.900	18.542	19,991
2023-07-03	21.900	22.100	21.700	21.900	18.542	26,726
2023-06-30	21.800	21.900	21.800	21.900	18.542	15,505
2023-06-29	21.600	22.000	21.600	21.800	18.458	24,005
2023-06-28	21.800	21.800	21.700	21.700	18.373	36,920
2023-06-27	21.800	21.800	21.700	21.800	18.458	32,653
2023-06-26	22.000	22.000	21.700	21.700	18.373	47,601
2023-06-23	22.000	22.100	21.900	22.000	18.627	4,830
2023-06-22	22.000	22.100	21.900	22.000	18.627	9,733
2023-06-21	22.000	22.300	22.000	22.000	18.627	6,624
2023-06-20	22.100	22.100	22.000	22.000	18.627	4,501
2023-06-19	22.000	22.200	22.000	22.100	18.712	12,019
2023-06-16	21.900	22.100	21.900	22.000	18.627	9,047
2023-06-15	22.000	22.100	22.000	22.000	18.627	727
2023-06-14	22.100	22.100	22.000	22.000	18.627	4,905
2023-06-13	22.000	22.100	21.900	22.000	18.627	3,456
2023-06-12	21.800	22.100	21.800	22.100	18.712	5,183
2023-06-09	22.100	22.100	21.900	22.100	18.712	12,337
2023-06-08	22.100	22.100	21.800	21.800	18.458	34,100
2023-06-07	22.000	22.100	21.900	22.000	18.627	4,172
2023-06-06	21.900	22.200	21.900	22.000	18.627	11,929
2023-06-02	22.100	22.100	22.000	22.100	18.712	3,830
2023-06-01	22.100	22.200	21.900	22.000	18.627	319,702
2023-05-31	22.200	22.200	22.000	22.000	18.627	9,201
2023-05-30	22.100	22.100	22.000	22.000	18.627	13,219
2023-05-29	22.300	22.300	22.200	22.200	18.796	10,820
2023-05-26	22.300	22.300	22.100	22.200	18.796	3,608
2023-05-25	22.200	22.200	22.000	22.100	18.712	1,702
2023-05-24	22.000	22.100	22.000	22.100	18.712	15,800
2023-05-23	22.000	22.000	21.900	21.900	18.542	7,701
2023-05-22	21.800	22.000	21.800	21.900	18.542	18,110
2023-05-19	22.100	22.100	22.000	22.100	18.712	11,680
2023-05-18	22.600	22.600	22.000	22.100	18.712	9,701
2023-05-17	22.000	22.100	21.900	21.900	18.542	11,521
2023-05-16	22.200	22.200	21.900	22.000	18.627	13,322
2023-05-15	22.300	22.300	22.000	22.000	18.627	18,002
2023-05-12	22.100	22.200	22.100	22.200	18.796	4,801
2023-05-11	22.200	22.200	22.000	22.100	18.712	8,727
2023-05-10	22.000	22.300	22.000	22.200	18.796	20,060
2023-05-09	22.200	22.200	22.000	22.100	18.712	8,649
2023-05-08	22.000	22.100	21.900	22.100	18.712	8,800
2023-05-03	21.900	21.900	21.700	21.800	18.458	22,416
2023-05-02	21.800	21.900	21.700	21.700	18.373	46,033
2023-04-28	22.000	22.000	21.900	21.900	18.542	141,431
2023-04-27	23.800	23.800	23.400	23.600	18.712	237,984
2023-04-26	23.800	23.800	23.700	23.800	18.870	58,247
2023-04-25	23.900	23.900	23.700	23.700	18.791	82,021
2023-04-24	23.900	23.900	23.800	23.900	18.949	29,970

← NewerPage 14 of 21 · 1,209 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.